Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.43 | 50.80 | 50.36 | 50.37 | 6,663,444 | -0.26(-0.52%) |
Mar 30, 2016 | 50.63 | 50.85 | 50.21 | 50.63 | 6,783,101 | +0.39(+0.77%) |
Mar 29, 2016 | 49.63 | 50.40 | 49.63 | 50.25 | 7,148,654 | +0.50(+1.00%) |
Mar 28, 2016 | 49.41 | 50.18 | 49.28 | 49.75 | 6,863,743 | +0.51(+1.03%) |
Mar 24, 2016 | 49.53 | 49.24 | 49.24 | 49.24 | 7,049,639 | -0.40(-0.80%) |
Mar 23, 2016 | 49.90 | 50.12 | 49.52 | 49.64 | 6,867,356 | -0.46(-0.93%) |
Mar 22, 2016 | 49.78 | 50.25 | 49.42 | 50.10 | 9,773,399 | +0.24(+0.47%) |
Mar 21, 2016 | 50.26 | 50.51 | 49.80 | 49.87 | 7,687,884 | -0.51(-1.01%) |
Mar 18, 2016 | 50.55 | 51.01 | 50.15 | 50.37 | 16,963,764 | +0.13(+0.25%) |
Mar 17, 2016 | 50.18 | 50.61 | 50.09 | 50.25 | 9,166,744 | -0.10(-0.20%) |
Mar 16, 2016 | 49.49 | 50.47 | 49.49 | 50.35 | 9,562,561 | +0.50(+1.00%) |
Mar 15, 2016 | 49.21 | 49.91 | 49.10 | 49.85 | 8,803,840 | +0.36(+0.73%) |
Mar 14, 2016 | 48.58 | 49.60 | 48.52 | 49.49 | 10,729,097 | +0.89(+1.84%) |
Mar 11, 2016 | 49.02 | 49.02 | 47.73 | 48.59 | 18,366,962 | +0.06(+0.12%) |
Mar 10, 2016 | 48.53 | 48.82 | 48.03 | 48.53 | 8,323,531 | +0.38(+0.79%) |
Mar 09, 2016 | 48.75 | 48.91 | 47.92 | 48.15 | 11,536,198 | -0.45(-0.92%) |
Mar 08, 2016 | 48.58 | 49.13 | 48.31 | 48.60 | 9,630,753 | -0.34(-0.69%) |
Mar 07, 2016 | 49.31 | 49.50 | 48.36 | 48.94 | 10,908,041 | -0.59(-1.19%) |
Mar 04, 2016 | 49.90 | 49.94 | 49.13 | 49.53 | 9,889,823 | -0.29(-0.58%) |
Mar 03, 2016 | 49.88 | 49.95 | 49.11 | 49.82 | 9,791,908 | -0.44(-0.87%) |
Mar 02, 2016 | 50.48 | 50.63 | 49.64 | 50.26 | 10,495,812 | -0.41(-0.80%) |
Mar 01, 2016 | 49.59 | 50.80 | 49.36 | 50.66 | 10,882,493 | +1.54(+3.14%) |
Feb 29, 2016 | 49.15 | 49.91 | 49.02 | 49.12 | 9,059,364 | -0.11(-0.22%) |
Feb 26, 2016 | 49.78 | 49.96 | 48.87 | 49.23 | 8,857,083 | -0.35(-0.70%) |
Feb 25, 2016 | 49.33 | 49.57 | 48.94 | 49.57 | 7,419,853 | +0.54(+1.10%) |
Feb 24, 2016 | 48.27 | 49.23 | 47.49 | 49.03 | 12,775,035 | -0.30(-0.60%) |
Feb 23, 2016 | 49.32 | 49.70 | 48.94 | 49.33 | 8,371,774 | -0.35(-0.70%) |
Feb 22, 2016 | 49.47 | 49.74 | 49.08 | 49.67 | 9,943,482 | +1.01(+2.08%) |
Feb 19, 2016 | 48.03 | 48.82 | 47.69 | 48.66 | 10,706,212 | +0.60(+1.25%) |
Feb 18, 2016 | 48.58 | 48.58 | 47.82 | 48.06 | 10,066,624 | -0.57(-1.16%) |
Feb 17, 2016 | 47.84 | 48.65 | 47.39 | 48.63 | 14,167,119 | +1.03(+2.16%) |
Feb 16, 2016 | 47.92 | 47.97 | 47.23 | 47.60 | 13,739,220 | +0.46(+0.98%) |
Feb 12, 2016 | 46.88 | 47.13 | 47.13 | 47.13 | 10,287,355 | +0.79(+1.71%) |
Feb 11, 2016 | 45.47 | 46.74 | 45.18 | 46.34 | 14,342,777 | -0.19(-0.40%) |
Feb 10, 2016 | 46.64 | 47.55 | 46.42 | 46.53 | 13,809,937 | +0.61(+1.32%) |
Feb 09, 2016 | 44.88 | 46.65 | 44.86 | 45.92 | 13,753,101 | +0.24(+0.52%) |
Feb 08, 2016 | 44.80 | 45.96 | 44.41 | 45.68 | 25,426,850 | -0.30(-0.64%) |
Feb 05, 2016 | 49.02 | 49.11 | 45.77 | 45.98 | 29,070,600 | -3.21(-6.52%) |
Feb 04, 2016 | 50.13 | 50.16 | 48.93 | 49.18 | 16,522,930 | -1.05(-2.08%) |
Feb 03, 2016 | 51.37 | 51.58 | 49.36 | 50.23 | 14,520,647 | -0.98(-1.92%) |
Feb 02, 2016 | 51.18 | 51.39 | 50.78 | 51.21 | 11,148,726 | -0.43(-0.83%) |
Feb 01, 2016 | 51.02 | 51.96 | 50.69 | 51.64 | 11,328,548 | +0.53(+1.04%) |
Jan 29, 2016 | 50.28 | 51.20 | 50.16 | 51.11 | 15,724,188 | +1.25(+2.50%) |
Jan 28, 2016 | 49.02 | 49.97 | 48.78 | 49.86 | 14,067,863 | +1.39(+2.87%) |
Jan 27, 2016 | 49.51 | 49.59 | 48.15 | 48.47 | 14,846,439 | -0.82(-1.67%) |
Jan 26, 2016 | 48.71 | 49.51 | 48.61 | 49.29 | 10,562,108 | +0.76(+1.56%) |
Jan 25, 2016 | 49.92 | 49.94 | 48.45 | 48.54 | 16,094,938 | -1.23(-2.47%) |
Jan 22, 2016 | 48.40 | 49.96 | 48.28 | 49.76 | 39,024,032 | +0.12(+0.24%) |
Jan 21, 2016 | 48.64 | 49.94 | 48.50 | 49.65 | 24,702,128 | +1.77(+3.71%) |
Jan 20, 2016 | 48.42 | 48.75 | 46.21 | 47.87 | 27,084,954 | -1.37(-2.78%) |
Jan 19, 2016 | 49.34 | 49.95 | 48.88 | 49.24 | 14,596,042 | +0.46(+0.95%) |
Jan 15, 2016 | 48.00 | 48.78 | 48.78 | 48.78 | 18,127,994 | -0.82(-1.66%) |
Jan 14, 2016 | 48.37 | 49.98 | 47.87 | 49.60 | 13,594,933 | +0.93(+1.92%) |
Jan 13, 2016 | 50.29 | 50.46 | 48.61 | 48.67 | 13,438,491 | -1.34(-2.67%) |
Jan 12, 2016 | 49.11 | 50.07 | 48.93 | 50.01 | 14,712,682 | +1.38(+2.84%) |
Jan 11, 2016 | 47.94 | 48.88 | 47.75 | 48.63 | 12,782,879 | +1.00(+2.10%) |
Jan 08, 2016 | 48.28 | 48.55 | 47.54 | 47.63 | 12,397,989 | -0.05(-0.11%) |
Jan 07, 2016 | 47.84 | 48.70 | 47.23 | 47.68 | 13,236,933 | -1.21(-2.48%) |
Jan 06, 2016 | 48.53 | 49.23 | 48.48 | 48.89 | 9,815,529 | -0.44(-0.89%) |
Jan 05, 2016 | 49.44 | 49.44 | 48.76 | 49.33 | 11,416,657 | +0.33(+0.67%) |