Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.60 | 44.94 | 43.96 | 43.98 | 7,250,451 | -0.59(-1.32%) |
Mar 30, 2016 | 44.76 | 45.24 | 44.53 | 44.57 | 6,395,099 | +0.18(+0.41%) |
Mar 29, 2016 | 43.46 | 44.43 | 43.39 | 44.39 | 8,081,616 | +0.84(+1.93%) |
Mar 28, 2016 | 43.27 | 43.83 | 43.16 | 43.55 | 6,516,189 | +0.33(+0.75%) |
Mar 24, 2016 | 43.80 | 43.22 | 43.22 | 43.22 | 10,115,760 | -0.97(-2.19%) |
Mar 23, 2016 | 44.80 | 44.93 | 43.91 | 44.19 | 9,721,372 | -0.43(-0.97%) |
Mar 22, 2016 | 44.01 | 44.93 | 43.55 | 44.62 | 14,779,222 | -0.66(-1.46%) |
Mar 21, 2016 | 45.21 | 45.62 | 45.12 | 45.28 | 8,063,223 | +0.06(+0.14%) |
Mar 18, 2016 | 43.97 | 45.44 | 43.89 | 45.22 | 13,819,568 | +1.29(+2.94%) |
Mar 17, 2016 | 43.89 | 44.07 | 43.42 | 43.93 | 7,281,063 | -0.14(-0.31%) |
Mar 16, 2016 | 42.89 | 44.09 | 42.80 | 44.06 | 7,058,137 | +0.91(+2.11%) |
Mar 15, 2016 | 43.20 | 43.31 | 42.85 | 43.15 | 5,259,813 | -0.12(-0.27%) |
Mar 14, 2016 | 42.91 | 43.58 | 42.75 | 43.27 | 6,415,084 | +0.18(+0.42%) |
Mar 11, 2016 | 42.89 | 43.43 | 42.72 | 43.09 | 7,373,565 | +0.62(+1.47%) |
Mar 10, 2016 | 42.46 | 42.90 | 41.81 | 42.46 | 9,180,107 | +0.23(+0.56%) |
Mar 09, 2016 | 41.84 | 42.41 | 41.76 | 42.23 | 9,351,896 | +0.47(+1.13%) |
Mar 08, 2016 | 42.20 | 42.55 | 41.57 | 41.76 | 15,148,555 | -1.96(-4.48%) |
Mar 07, 2016 | 43.58 | 43.80 | 43.25 | 43.72 | 9,178,083 | -0.25(-0.58%) |
Mar 04, 2016 | 44.32 | 44.36 | 43.79 | 43.97 | 9,426,571 | -0.11(-0.25%) |
Mar 03, 2016 | 43.90 | 44.27 | 43.68 | 44.08 | 9,800,003 | +0.22(+0.49%) |
Mar 02, 2016 | 43.46 | 43.89 | 43.01 | 43.86 | 9,893,406 | -0.32(-0.72%) |
Mar 01, 2016 | 44.02 | 44.49 | 43.75 | 44.18 | 8,855,472 | +0.60(+1.37%) |
Feb 29, 2016 | 43.14 | 44.09 | 42.82 | 43.58 | 8,887,657 | +0.34(+0.79%) |
Feb 26, 2016 | 44.58 | 44.68 | 43.09 | 43.24 | 13,595,516 | -1.21(-2.72%) |
Feb 25, 2016 | 44.34 | 44.68 | 43.97 | 44.45 | 8,328,898 | +0.23(+0.53%) |
Feb 24, 2016 | 43.77 | 44.31 | 43.18 | 44.21 | 10,223,961 | -0.01(-0.02%) |
Feb 23, 2016 | 43.79 | 44.68 | 43.77 | 44.22 | 10,417,273 | +0.12(+0.27%) |
Feb 22, 2016 | 42.21 | 44.19 | 42.46 | 44.11 | 14,109,333 | +1.90(+4.49%) |
Feb 19, 2016 | 41.97 | 42.59 | 41.78 | 42.21 | 11,709,328 | +0.23(+0.56%) |
Feb 18, 2016 | 41.92 | 42.17 | 41.54 | 41.97 | 12,115,703 | +0.33(+0.78%) |
Feb 17, 2016 | 40.64 | 41.80 | 40.61 | 41.65 | 11,443,088 | +1.37(+3.41%) |
Feb 16, 2016 | 39.29 | 40.36 | 38.93 | 40.28 | 8,995,484 | +1.44(+3.70%) |
Feb 12, 2016 | 38.85 | 38.84 | 38.84 | 38.84 | 8,359,919 | +0.38(+1.00%) |
Feb 11, 2016 | 38.38 | 39.19 | 37.95 | 38.45 | 11,125,462 | -0.51(-1.32%) |
Feb 10, 2016 | 38.39 | 39.42 | 38.25 | 38.97 | 12,606,359 | +1.16(+3.07%) |
Feb 09, 2016 | 36.34 | 38.26 | 36.05 | 37.81 | 13,416,099 | +1.09(+2.97%) |
Feb 08, 2016 | 37.20 | 37.46 | 36.07 | 36.72 | 17,156,458 | -1.12(-2.95%) |
Feb 05, 2016 | 39.75 | 40.12 | 37.53 | 37.83 | 15,774,184 | -1.83(-4.61%) |
Feb 04, 2016 | 39.43 | 39.96 | 39.05 | 39.66 | 10,485,886 | +0.22(+0.55%) |
Feb 03, 2016 | 39.60 | 39.76 | 37.93 | 39.45 | 11,157,894 | +0.17(+0.44%) |
Feb 02, 2016 | 40.70 | 40.99 | 39.01 | 39.27 | 9,983,995 | -1.44(-3.54%) |
Feb 01, 2016 | 40.28 | 41.05 | 39.63 | 40.72 | 9,511,960 | +0.83(+2.08%) |
Jan 29, 2016 | 38.85 | 39.93 | 38.20 | 39.89 | 14,235,293 | +0.98(+2.52%) |
Jan 28, 2016 | 40.38 | 40.53 | 38.29 | 38.91 | 15,540,504 | -1.37(-3.40%) |
Jan 27, 2016 | 41.75 | 42.32 | 40.18 | 40.27 | 11,837,872 | -1.25(-3.01%) |
Jan 26, 2016 | 41.87 | 42.24 | 41.09 | 41.53 | 9,644,456 | +0.15(+0.37%) |
Jan 25, 2016 | 42.86 | 42.89 | 41.29 | 41.37 | 9,552,146 | -0.74(-1.75%) |
Jan 22, 2016 | 42.41 | 42.77 | 41.90 | 42.11 | 10,459,354 | +0.22(+0.52%) |
Jan 21, 2016 | 42.01 | 42.44 | 40.86 | 41.90 | 14,231,553 | +0.75(+1.82%) |
Jan 20, 2016 | 41.51 | 42.11 | 38.31 | 41.15 | 24,348,014 | -0.24(-0.59%) |
Jan 19, 2016 | 41.25 | 42.10 | 40.70 | 41.39 | 17,779,500 | +1.31(+3.28%) |
Jan 15, 2016 | 39.52 | 40.08 | 40.08 | 40.08 | 18,219,928 | -0.76(-1.85%) |
Jan 14, 2016 | 40.55 | 41.20 | 39.64 | 40.83 | 12,830,511 | +0.36(+0.89%) |
Jan 13, 2016 | 42.78 | 42.78 | 40.11 | 40.47 | 12,174,198 | -1.82(-4.30%) |
Jan 12, 2016 | 42.39 | 42.76 | 41.26 | 42.29 | 13,505,898 | +0.20(+0.47%) |
Jan 11, 2016 | 42.32 | 42.59 | 41.04 | 42.09 | 13,429,414 | +0.12(+0.28%) |
Jan 08, 2016 | 42.76 | 44.08 | 41.87 | 41.98 | 12,048,076 | -0.35(-0.83%) |
Jan 07, 2016 | 43.58 | 43.84 | 42.09 | 42.33 | 12,546,964 | -1.74(-3.94%) |
Jan 06, 2016 | 43.04 | 44.40 | 42.89 | 44.07 | 11,520,105 | +0.32(+0.74%) |
Jan 05, 2016 | 44.41 | 44.80 | 42.36 | 43.74 | 16,163,840 | -0.08(-0.19%) |