Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.90 | 46.92 | 46.64 | 46.75 | 4,388,968 | -0.08(-0.18%) |
Mar 30, 2016 | 47.13 | 47.26 | 46.79 | 46.84 | 4,930,676 | -0.11(-0.24%) |
Mar 29, 2016 | 46.79 | 47.06 | 46.53 | 46.95 | 4,104,716 | +0.14(+0.29%) |
Mar 28, 2016 | 46.70 | 46.94 | 46.59 | 46.81 | 4,097,142 | +0.10(+0.21%) |
Mar 24, 2016 | 46.54 | 46.71 | 46.71 | 46.71 | 7,994,907 | -0.03(-0.06%) |
Mar 23, 2016 | 46.80 | 46.82 | 46.53 | 46.74 | 3,935,556 | -0.04(-0.09%) |
Mar 22, 2016 | 46.23 | 46.90 | 46.16 | 46.79 | 5,429,933 | +0.09(+0.19%) |
Mar 21, 2016 | 46.77 | 46.90 | 46.44 | 46.70 | 4,474,338 | -0.21(-0.45%) |
Mar 18, 2016 | 46.29 | 46.91 | 46.05 | 46.91 | 14,886,843 | +0.86(+1.86%) |
Mar 17, 2016 | 45.00 | 46.19 | 44.92 | 46.06 | 8,759,898 | +1.11(+2.48%) |
Mar 16, 2016 | 45.12 | 45.15 | 44.72 | 44.94 | 4,803,106 | -0.21(-0.46%) |
Mar 15, 2016 | 44.92 | 45.37 | 44.85 | 45.15 | 5,463,560 | +0.11(+0.25%) |
Mar 14, 2016 | 44.58 | 45.19 | 44.58 | 45.04 | 5,625,506 | +0.43(+0.96%) |
Mar 11, 2016 | 44.39 | 44.75 | 44.22 | 44.61 | 5,821,548 | +0.69(+1.57%) |
Mar 10, 2016 | 43.90 | 44.10 | 43.48 | 43.92 | 5,721,718 | +0.36(+0.84%) |
Mar 09, 2016 | 44.03 | 44.03 | 43.47 | 43.56 | 5,344,086 | -0.24(-0.54%) |
Mar 08, 2016 | 44.24 | 44.33 | 43.71 | 43.79 | 6,129,258 | -0.64(-1.43%) |
Mar 07, 2016 | 44.42 | 44.57 | 44.26 | 44.43 | 6,814,190 | -0.23(-0.52%) |
Mar 04, 2016 | 44.79 | 45.04 | 44.43 | 44.66 | 7,002,108 | -0.06(-0.13%) |
Mar 03, 2016 | 44.73 | 44.87 | 44.44 | 44.72 | 5,338,990 | +0.17(+0.38%) |
Mar 02, 2016 | 44.49 | 45.09 | 44.38 | 44.55 | 6,803,246 | -0.05(-0.12%) |
Mar 01, 2016 | 44.24 | 44.69 | 44.13 | 44.60 | 7,980,464 | +0.65(+1.49%) |
Feb 29, 2016 | 43.75 | 44.25 | 43.63 | 43.95 | 8,923,435 | +0.10(+0.22%) |
Feb 26, 2016 | 43.59 | 43.95 | 43.47 | 43.85 | 6,313,808 | +0.40(+0.92%) |
Feb 25, 2016 | 42.93 | 43.46 | 42.79 | 43.45 | 4,315,945 | +0.52(+1.22%) |
Feb 24, 2016 | 42.75 | 43.09 | 42.50 | 42.93 | 5,578,429 | -0.06(-0.14%) |
Feb 23, 2016 | 42.99 | 43.27 | 42.72 | 42.99 | 3,701,154 | -0.21(-0.49%) |
Feb 22, 2016 | 43.08 | 43.36 | 43.00 | 43.20 | 4,625,288 | +0.54(+1.27%) |
Feb 19, 2016 | 42.62 | 42.83 | 42.35 | 42.66 | 5,335,309 | -0.01(-0.02%) |
Feb 18, 2016 | 42.64 | 42.93 | 42.58 | 42.67 | 3,508,390 | -0.20(-0.46%) |
Feb 17, 2016 | 42.85 | 43.05 | 42.65 | 42.87 | 5,257,512 | +0.29(+0.67%) |
Feb 16, 2016 | 42.43 | 42.73 | 42.25 | 42.58 | 5,822,962 | +0.77(+1.85%) |
Feb 12, 2016 | 41.53 | 41.81 | 41.81 | 41.81 | 6,900,019 | +0.65(+1.59%) |
Feb 11, 2016 | 41.16 | 41.67 | 40.79 | 41.15 | 5,804,827 | -0.80(-1.90%) |
Feb 10, 2016 | 42.20 | 42.75 | 41.86 | 41.95 | 4,403,081 | +0.01(+0.02%) |
Feb 09, 2016 | 41.00 | 42.30 | 40.90 | 41.94 | 5,235,469 | +0.52(+1.25%) |
Feb 08, 2016 | 41.62 | 41.66 | 40.80 | 41.42 | 9,134,746 | -0.44(-1.06%) |
Feb 05, 2016 | 42.35 | 42.51 | 41.68 | 41.87 | 6,142,179 | -0.69(-1.63%) |
Feb 04, 2016 | 41.78 | 42.68 | 41.75 | 42.56 | 6,230,794 | +0.69(+1.66%) |
Feb 03, 2016 | 41.91 | 42.08 | 41.06 | 41.87 | 4,997,440 | +0.33(+0.79%) |
Feb 02, 2016 | 41.77 | 41.92 | 41.37 | 41.54 | 5,467,935 | -0.78(-1.85%) |
Feb 01, 2016 | 42.55 | 42.61 | 42.00 | 42.32 | 5,544,252 | -0.34(-0.80%) |
Jan 29, 2016 | 41.87 | 42.69 | 41.60 | 42.66 | 9,196,757 | +1.07(+2.58%) |
Jan 28, 2016 | 41.74 | 41.89 | 41.35 | 41.59 | 7,252,026 | +0.11(+0.26%) |
Jan 27, 2016 | 41.69 | 42.13 | 41.18 | 41.48 | 9,866,341 | -0.21(-0.51%) |
Jan 26, 2016 | 40.81 | 41.82 | 40.00 | 41.69 | 13,306,296 | +0.15(+0.36%) |
Jan 25, 2016 | 42.03 | 42.17 | 41.47 | 41.54 | 6,327,011 | -0.48(-1.14%) |
Jan 22, 2016 | 42.12 | 42.20 | 41.71 | 42.02 | 7,218,037 | +0.45(+1.09%) |
Jan 21, 2016 | 41.65 | 41.88 | 41.28 | 41.57 | 7,815,428 | -0.28(-0.67%) |
Jan 20, 2016 | 41.58 | 42.17 | 41.11 | 41.85 | 9,612,300 | -0.30(-0.71%) |
Jan 19, 2016 | 42.51 | 42.64 | 41.67 | 42.15 | 6,822,086 | +0.21(+0.49%) |
Jan 15, 2016 | 42.31 | 41.94 | 41.94 | 41.94 | 13,037,116 | -1.04(-2.43%) |
Jan 14, 2016 | 42.62 | 43.23 | 42.25 | 42.98 | 6,258,147 | +0.39(+0.91%) |
Jan 13, 2016 | 43.90 | 43.92 | 42.53 | 42.60 | 6,043,966 | -1.00(-2.29%) |
Jan 12, 2016 | 44.13 | 44.13 | 43.03 | 43.59 | 5,885,917 | +0.05(+0.11%) |
Jan 11, 2016 | 43.74 | 43.74 | 43.13 | 43.55 | 6,768,841 | -0.02(-0.06%) |
Jan 08, 2016 | 43.67 | 44.15 | 43.47 | 43.57 | 6,799,693 | +0.02(+0.06%) |
Jan 07, 2016 | 43.96 | 44.31 | 43.40 | 43.55 | 9,161,393 | -1.15(-2.57%) |
Jan 06, 2016 | 44.69 | 45.00 | 44.34 | 44.69 | 7,481,812 | -0.53(-1.16%) |
Jan 05, 2016 | 45.17 | 45.36 | 44.85 | 45.22 | 5,790,883 | +0.08(+0.19%) |