Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.88 | 51.13 | 50.38 | 50.43 | 2,375,440 | -0.54(-1.06%) |
Mar 30, 2016 | 51.06 | 51.13 | 50.79 | 50.97 | 1,595,262 | -0.07(-0.13%) |
Mar 29, 2016 | 50.55 | 51.28 | 50.55 | 51.04 | 3,612,847 | +0.28(+0.56%) |
Mar 28, 2016 | 50.53 | 50.85 | 50.51 | 50.76 | 1,971,411 | +0.23(+0.46%) |
Mar 24, 2016 | 50.22 | 50.53 | 50.53 | 50.53 | 2,471,055 | +0.17(+0.34%) |
Mar 23, 2016 | 49.96 | 50.42 | 49.79 | 50.35 | 2,614,415 | +0.38(+0.77%) |
Mar 22, 2016 | 50.01 | 50.22 | 49.82 | 49.97 | 3,034,862 | -0.23(-0.46%) |
Mar 21, 2016 | 49.94 | 50.35 | 49.91 | 50.20 | 2,846,937 | +0.11(+0.22%) |
Mar 18, 2016 | 50.31 | 50.44 | 49.95 | 50.09 | 7,878,746 | -0.15(-0.31%) |
Mar 17, 2016 | 50.35 | 50.41 | 50.05 | 50.24 | 3,314,059 | -0.04(-0.08%) |
Mar 16, 2016 | 50.08 | 50.48 | 49.76 | 50.29 | 2,832,856 | +0.14(+0.27%) |
Mar 15, 2016 | 49.42 | 50.30 | 49.32 | 50.15 | 2,514,940 | +0.38(+0.77%) |
Mar 14, 2016 | 49.91 | 50.04 | 49.55 | 49.77 | 2,624,015 | -0.15(-0.31%) |
Mar 11, 2016 | 49.58 | 49.93 | 49.52 | 49.92 | 2,170,098 | +0.62(+1.27%) |
Mar 10, 2016 | 49.39 | 49.55 | 48.88 | 49.30 | 2,550,832 | +0.01(+0.02%) |
Mar 09, 2016 | 49.10 | 49.54 | 49.10 | 49.29 | 2,042,038 | +0.29(+0.59%) |
Mar 08, 2016 | 48.51 | 49.24 | 48.21 | 49.00 | 3,589,531 | +0.32(+0.65%) |
Mar 07, 2016 | 48.70 | 48.80 | 48.41 | 48.68 | 1,687,484 | -0.17(-0.35%) |
Mar 04, 2016 | 48.94 | 49.14 | 48.65 | 48.85 | 2,491,598 | -0.10(-0.21%) |
Mar 03, 2016 | 48.48 | 48.99 | 48.19 | 48.95 | 2,074,264 | +0.51(+1.06%) |
Mar 02, 2016 | 48.24 | 48.45 | 47.97 | 48.44 | 2,578,961 | +0.03(+0.05%) |
Mar 01, 2016 | 47.68 | 48.53 | 47.57 | 48.41 | 2,778,105 | +1.02(+2.15%) |
Feb 29, 2016 | 47.62 | 47.67 | 47.10 | 47.40 | 3,488,611 | -0.16(-0.34%) |
Feb 26, 2016 | 47.93 | 47.95 | 47.50 | 47.56 | 2,625,089 | -0.11(-0.23%) |
Feb 25, 2016 | 47.74 | 47.95 | 47.50 | 47.67 | 2,896,576 | +0.07(+0.14%) |
Feb 24, 2016 | 47.56 | 47.56 | 46.77 | 47.60 | 3,145,734 | -0.18(-0.37%) |
Feb 23, 2016 | 47.68 | 48.20 | 47.64 | 47.78 | 2,122,247 | +0.10(+0.21%) |
Feb 22, 2016 | 47.32 | 47.74 | 47.31 | 47.68 | 3,064,381 | +0.58(+1.23%) |
Feb 19, 2016 | 46.89 | 47.29 | 46.56 | 47.10 | 3,589,361 | +0.16(+0.34%) |
Feb 18, 2016 | 46.51 | 47.17 | 46.11 | 46.94 | 3,678,966 | +0.35(+0.75%) |
Feb 17, 2016 | 46.56 | 46.89 | 46.32 | 46.59 | 3,270,445 | +0.09(+0.20%) |
Feb 16, 2016 | 46.44 | 46.56 | 45.85 | 46.50 | 3,413,517 | +0.69(+1.50%) |
Feb 12, 2016 | 45.18 | 45.81 | 45.81 | 45.81 | 2,895,467 | +0.87(+1.93%) |
Feb 11, 2016 | 44.61 | 45.10 | 44.32 | 44.94 | 3,983,907 | -0.48(-1.05%) |
Feb 10, 2016 | 45.39 | 46.00 | 45.29 | 45.42 | 1,987,382 | +0.20(+0.45%) |
Feb 09, 2016 | 44.32 | 45.47 | 44.30 | 45.22 | 3,221,551 | +0.49(+1.10%) |
Feb 08, 2016 | 44.32 | 44.88 | 43.86 | 44.72 | 2,258,636 | +0.11(+0.25%) |
Feb 05, 2016 | 44.92 | 45.14 | 44.37 | 44.61 | 2,534,565 | -0.53(-1.17%) |
Feb 04, 2016 | 44.91 | 45.44 | 44.75 | 45.14 | 1,982,875 | +0.09(+0.21%) |
Feb 03, 2016 | 44.53 | 45.21 | 43.95 | 45.05 | 2,622,944 | +0.81(+1.84%) |
Feb 02, 2016 | 44.72 | 44.94 | 43.92 | 44.23 | 2,980,303 | -0.97(-2.14%) |
Feb 01, 2016 | 44.71 | 45.38 | 44.46 | 45.20 | 2,052,864 | +0.26(+0.59%) |
Jan 29, 2016 | 44.39 | 45.04 | 44.28 | 44.94 | 4,061,313 | +0.75(+1.69%) |
Jan 28, 2016 | 44.13 | 44.45 | 43.82 | 44.19 | 1,709,901 | +0.15(+0.35%) |
Jan 27, 2016 | 44.24 | 44.54 | 43.67 | 44.04 | 3,400,016 | -0.34(-0.76%) |
Jan 26, 2016 | 44.29 | 44.61 | 44.11 | 44.38 | 2,346,049 | +0.04(+0.10%) |
Jan 25, 2016 | 44.91 | 44.91 | 44.21 | 44.33 | 2,060,031 | -0.63(-1.40%) |
Jan 22, 2016 | 44.58 | 45.10 | 44.38 | 44.96 | 2,644,977 | +0.85(+1.92%) |
Jan 21, 2016 | 44.04 | 44.62 | 43.82 | 44.11 | 2,844,719 | +0.05(+0.12%) |
Jan 20, 2016 | 44.10 | 44.44 | 42.74 | 44.06 | 4,853,558 | -0.59(-1.33%) |
Jan 19, 2016 | 44.12 | 44.75 | 43.99 | 44.66 | 2,541,379 | +0.93(+2.14%) |
Jan 15, 2016 | 44.06 | 43.72 | 43.72 | 43.72 | 4,013,613 | -1.07(-2.39%) |
Jan 14, 2016 | 44.50 | 44.99 | 44.08 | 44.79 | 3,283,811 | +0.44(+0.99%) |
Jan 13, 2016 | 45.14 | 45.27 | 44.13 | 44.35 | 2,881,232 | -0.80(-1.77%) |
Jan 12, 2016 | 44.95 | 45.25 | 44.69 | 45.15 | 2,710,070 | +0.29(+0.64%) |
Jan 11, 2016 | 44.43 | 45.01 | 44.34 | 44.86 | 2,507,497 | +0.43(+0.97%) |
Jan 08, 2016 | 44.71 | 45.10 | 44.32 | 44.43 | 3,084,278 | -0.27(-0.61%) |
Jan 07, 2016 | 44.62 | 45.02 | 44.49 | 44.70 | 3,899,898 | -0.53(-1.18%) |
Jan 06, 2016 | 44.27 | 45.25 | 44.23 | 45.23 | 3,861,909 | +0.55(+1.23%) |
Jan 05, 2016 | 44.49 | 44.72 | 44.32 | 44.68 | 2,829,679 | +0.17(+0.38%) |