Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.20 | 48.58 | 47.97 | 48.44 | 1,174,275 | +0.31(+0.64%) |
Mar 30, 2016 | 48.44 | 48.60 | 47.92 | 48.13 | 795,200 | -0.14(-0.29%) |
Mar 29, 2016 | 47.62 | 48.34 | 47.17 | 48.27 | 1,145,219 | +0.59(+1.24%) |
Mar 28, 2016 | 47.80 | 47.93 | 47.31 | 47.68 | 591,502 | -0.19(-0.40%) |
Mar 24, 2016 | 47.26 | 47.87 | 47.87 | 47.87 | 579,300 | +0.30(+0.63%) |
Mar 23, 2016 | 47.85 | 47.88 | 47.49 | 47.57 | 798,724 | -0.37(-0.77%) |
Mar 22, 2016 | 47.44 | 48.14 | 47.26 | 47.94 | 607,045 | +0.34(+0.71%) |
Mar 21, 2016 | 47.58 | 47.81 | 47.48 | 47.60 | 735,369 | -0.18(-0.38%) |
Mar 18, 2016 | 47.02 | 47.82 | 46.16 | 47.78 | 1,868,405 | +0.63(+1.34%) |
Mar 17, 2016 | 46.83 | 47.44 | 45.96 | 47.15 | 792,040 | +0.36(+0.77%) |
Mar 16, 2016 | 46.17 | 46.92 | 46.17 | 46.79 | 561,104 | +0.38(+0.82%) |
Mar 15, 2016 | 45.92 | 46.48 | 45.90 | 46.41 | 729,308 | +0.20(+0.43%) |
Mar 14, 2016 | 46.00 | 46.34 | 45.97 | 46.21 | 509,502 | +0.01(+0.02%) |
Mar 11, 2016 | 45.87 | 46.26 | 45.72 | 46.20 | 666,985 | +0.68(+1.49%) |
Mar 10, 2016 | 45.86 | 46.17 | 45.06 | 45.52 | 555,873 | -0.26(-0.57%) |
Mar 09, 2016 | 45.85 | 46.02 | 45.49 | 45.78 | 989,228 | +0.15(+0.33%) |
Mar 08, 2016 | 45.79 | 46.06 | 45.37 | 45.63 | 941,278 | -0.50(-1.08%) |
Mar 07, 2016 | 45.95 | 46.36 | 44.07 | 46.13 | 792,208 | -0.09(-0.19%) |
Mar 04, 2016 | 45.88 | 46.67 | 45.53 | 46.22 | 1,374,892 | +0.35(+0.76%) |
Mar 03, 2016 | 45.66 | 45.89 | 45.37 | 45.87 | 842,430 | -0.02(-0.04%) |
Mar 02, 2016 | 45.67 | 45.97 | 44.99 | 45.89 | 690,745 | +0.01(+0.02%) |
Mar 01, 2016 | 44.70 | 45.89 | 44.55 | 45.88 | 1,244,355 | +1.13(+2.53%) |
Feb 29, 2016 | 45.16 | 45.34 | 44.74 | 44.75 | 1,212,872 | -0.45(-1.00%) |
Feb 26, 2016 | 44.76 | 45.38 | 44.71 | 45.20 | 1,345,826 | +0.65(+1.46%) |
Feb 25, 2016 | 44.22 | 44.75 | 44.01 | 44.55 | 838,660 | +0.33(+0.75%) |
Feb 24, 2016 | 43.63 | 44.29 | 43.19 | 44.22 | 932,364 | +0.12(+0.27%) |
Feb 23, 2016 | 44.69 | 45.25 | 43.72 | 44.10 | 1,267,251 | -0.62(-1.39%) |
Feb 22, 2016 | 44.93 | 45.22 | 44.42 | 44.72 | 1,316,450 | +0.24(+0.54%) |
Feb 19, 2016 | 43.94 | 44.65 | 43.46 | 44.48 | 1,495,429 | +0.48(+1.09%) |
Feb 18, 2016 | 46.05 | 46.40 | 43.93 | 44.00 | 2,007,531 | +0.39(+0.89%) |
Feb 17, 2016 | 43.04 | 43.84 | 42.79 | 43.61 | 1,490,073 | +0.65(+1.51%) |
Feb 16, 2016 | 42.43 | 43.17 | 42.26 | 42.96 | 2,268,180 | +1.04(+2.48%) |
Feb 12, 2016 | 42.19 | 41.92 | 41.92 | 41.92 | 1,384,500 | +0.58(+1.40%) |
Feb 11, 2016 | 40.77 | 41.75 | 40.77 | 41.34 | 1,176,874 | -0.03(-0.07%) |
Feb 10, 2016 | 41.32 | 42.04 | 41.29 | 41.37 | 1,652,046 | +0.41(+1.00%) |
Feb 09, 2016 | 40.76 | 41.60 | 40.50 | 40.96 | 1,367,463 | -0.36(-0.87%) |
Feb 08, 2016 | 41.14 | 41.60 | 40.36 | 41.32 | 1,361,629 | -0.34(-0.82%) |
Feb 05, 2016 | 42.65 | 42.65 | 41.27 | 41.66 | 1,583,792 | -1.20(-2.80%) |
Feb 04, 2016 | 42.75 | 43.34 | 42.53 | 42.86 | 862,129 | +0.33(+0.78%) |
Feb 03, 2016 | 42.55 | 42.94 | 41.91 | 42.53 | 1,073,769 | +0.28(+0.66%) |
Feb 02, 2016 | 42.23 | 43.41 | 41.20 | 42.25 | 920,951 | -0.33(-0.78%) |
Feb 01, 2016 | 42.62 | 42.84 | 42.25 | 42.58 | 680,803 | -0.32(-0.75%) |
Jan 29, 2016 | 41.87 | 42.90 | 41.86 | 42.90 | 1,329,185 | +1.29(+3.10%) |
Jan 28, 2016 | 41.76 | 41.90 | 41.27 | 41.61 | 950,328 | +0.10(+0.24%) |
Jan 27, 2016 | 41.55 | 42.04 | 41.35 | 41.51 | 964,570 | -0.27(-0.65%) |
Jan 26, 2016 | 41.33 | 41.97 | 41.12 | 41.78 | 957,770 | +0.66(+1.61%) |
Jan 25, 2016 | 41.55 | 41.96 | 41.01 | 41.12 | 973,179 | -0.58(-1.39%) |
Jan 22, 2016 | 41.14 | 41.74 | 40.88 | 41.70 | 1,077,984 | +1.01(+2.48%) |
Jan 21, 2016 | 40.96 | 41.23 | 39.26 | 40.69 | 1,081,783 | -0.25(-0.61%) |
Jan 20, 2016 | 39.98 | 41.37 | 39.66 | 40.94 | 1,244,860 | +0.25(+0.61%) |
Jan 19, 2016 | 41.26 | 41.36 | 40.29 | 40.69 | 786,380 | -0.27(-0.66%) |
Jan 15, 2016 | 40.12 | 40.96 | 40.96 | 40.96 | 1,329,000 | -0.29(-0.70%) |
Jan 14, 2016 | 40.83 | 41.62 | 40.20 | 41.25 | 1,409,905 | +0.72(+1.78%) |
Jan 13, 2016 | 42.11 | 42.17 | 40.36 | 40.53 | 1,542,464 | -1.49(-3.55%) |
Jan 12, 2016 | 42.44 | 43.02 | 41.56 | 42.02 | 1,465,204 | -0.07(-0.17%) |
Jan 11, 2016 | 42.63 | 42.72 | 41.82 | 42.09 | 1,034,776 | -0.26(-0.61%) |
Jan 08, 2016 | 43.46 | 43.65 | 42.27 | 42.35 | 1,200,453 | -0.93(-2.15%) |
Jan 07, 2016 | 43.50 | 43.99 | 43.09 | 43.28 | 949,007 | -1.03(-2.32%) |
Jan 06, 2016 | 44.37 | 44.86 | 43.95 | 44.31 | 732,852 | -0.66(-1.47%) |
Jan 05, 2016 | 45.15 | 46.00 | 44.55 | 44.97 | 674,628 | +0.05(+0.11%) |