Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.28 | 45.28 | 43.34 | 44.36 | 2,219,465 | -0.97(-2.14%) |
Mar 30, 2016 | 46.17 | 46.60 | 45.29 | 45.33 | 1,385,242 | -0.39(-0.86%) |
Mar 29, 2016 | 44.77 | 45.87 | 44.44 | 45.72 | 1,593,116 | +0.05(+0.11%) |
Mar 28, 2016 | 46.54 | 46.54 | 45.53 | 45.67 | 704,059 | -0.62(-1.33%) |
Mar 24, 2016 | 46.17 | 46.28 | 46.28 | 46.28 | 1,769,308 | -0.07(-0.15%) |
Mar 23, 2016 | 46.28 | 46.82 | 46.04 | 46.35 | 1,125,916 | -0.03(-0.06%) |
Mar 22, 2016 | 46.11 | 46.72 | 45.88 | 46.38 | 1,436,051 | +0.18(+0.38%) |
Mar 21, 2016 | 45.80 | 46.35 | 45.80 | 46.21 | 1,085,755 | +0.17(+0.36%) |
Mar 18, 2016 | 45.93 | 46.89 | 45.70 | 46.04 | 2,360,091 | +0.11(+0.23%) |
Mar 17, 2016 | 44.92 | 46.04 | 44.56 | 45.93 | 1,241,244 | +0.90(+2.00%) |
Mar 16, 2016 | 44.76 | 45.28 | 44.61 | 45.03 | 1,025,814 | +0.06(+0.13%) |
Mar 15, 2016 | 45.26 | 45.32 | 44.87 | 44.97 | 1,177,501 | -0.73(-1.60%) |
Mar 14, 2016 | 45.56 | 45.98 | 45.27 | 45.71 | 1,350,294 | -0.14(-0.30%) |
Mar 11, 2016 | 45.29 | 46.21 | 45.19 | 45.84 | 1,017,597 | +0.85(+1.89%) |
Mar 10, 2016 | 45.16 | 45.43 | 44.41 | 44.99 | 1,432,113 | -0.02(-0.04%) |
Mar 09, 2016 | 44.68 | 45.05 | 44.49 | 45.01 | 900,336 | +0.60(+1.34%) |
Mar 08, 2016 | 44.21 | 44.79 | 43.99 | 44.42 | 1,719,076 | -0.21(-0.46%) |
Mar 07, 2016 | 45.48 | 45.62 | 44.39 | 44.62 | 1,334,198 | -1.24(-2.71%) |
Mar 04, 2016 | 45.29 | 46.01 | 44.75 | 45.86 | 1,428,348 | +0.70(+1.56%) |
Mar 03, 2016 | 45.04 | 45.20 | 44.71 | 45.16 | 1,749,785 | +0.10(+0.22%) |
Mar 02, 2016 | 45.06 | 45.31 | 44.54 | 45.06 | 1,093,435 | +0.03(+0.07%) |
Mar 01, 2016 | 45.42 | 45.45 | 44.62 | 45.03 | 1,403,054 | +0.05(+0.11%) |
Feb 29, 2016 | 45.13 | 45.32 | 44.66 | 44.98 | 1,295,921 | -0.08(-0.17%) |
Feb 26, 2016 | 44.67 | 45.40 | 44.58 | 45.06 | 1,279,775 | +0.76(+1.72%) |
Feb 25, 2016 | 44.43 | 44.68 | 43.75 | 44.30 | 1,415,157 | +0.25(+0.58%) |
Feb 24, 2016 | 43.95 | 44.12 | 43.00 | 44.04 | 1,689,296 | -0.39(-0.88%) |
Feb 23, 2016 | 44.98 | 45.53 | 44.23 | 44.44 | 1,674,631 | -0.67(-1.50%) |
Feb 22, 2016 | 44.06 | 45.35 | 43.83 | 45.11 | 1,564,234 | +1.35(+3.08%) |
Feb 19, 2016 | 44.05 | 44.35 | 42.89 | 43.76 | 1,812,691 | -1.27(-2.82%) |
Feb 18, 2016 | 45.09 | 45.83 | 44.75 | 45.03 | 1,895,229 | +0.62(+1.39%) |
Feb 17, 2016 | 44.86 | 45.03 | 44.11 | 44.42 | 1,214,017 | +0.13(+0.29%) |
Feb 16, 2016 | 43.51 | 44.38 | 42.88 | 44.29 | 2,170,475 | +1.45(+3.38%) |
Feb 12, 2016 | 42.13 | 42.84 | 42.84 | 42.84 | 2,376,530 | +0.92(+2.19%) |
Feb 11, 2016 | 43.16 | 43.27 | 39.41 | 41.92 | 4,968,068 | -2.01(-4.58%) |
Feb 10, 2016 | 44.45 | 44.54 | 43.29 | 43.94 | 2,020,735 | -0.31(-0.71%) |
Feb 09, 2016 | 42.88 | 44.94 | 42.57 | 44.25 | 3,449,470 | +1.37(+3.19%) |
Feb 08, 2016 | 41.95 | 43.12 | 41.59 | 42.88 | 2,668,202 | +0.83(+1.98%) |
Feb 05, 2016 | 43.54 | 43.80 | 41.65 | 42.05 | 1,862,852 | -0.99(-2.29%) |
Feb 04, 2016 | 41.45 | 45.05 | 41.32 | 43.04 | 3,124,979 | +1.89(+4.59%) |
Feb 03, 2016 | 42.01 | 42.33 | 39.15 | 41.15 | 6,022,166 | +1.55(+3.90%) |
Feb 02, 2016 | 41.70 | 41.93 | 39.58 | 39.60 | 3,798,168 | -2.67(-6.31%) |
Feb 01, 2016 | 41.04 | 42.57 | 40.61 | 42.27 | 2,448,329 | +0.81(+1.96%) |
Jan 29, 2016 | 40.29 | 41.60 | 39.96 | 41.46 | 2,887,724 | +0.15(+0.36%) |
Jan 28, 2016 | 41.85 | 42.10 | 41.17 | 41.32 | 1,208,877 | -0.15(-0.35%) |
Jan 27, 2016 | 43.94 | 43.97 | 41.16 | 41.46 | 3,228,373 | -3.51(-7.81%) |
Jan 26, 2016 | 43.50 | 44.97 | 43.45 | 44.97 | 1,443,883 | +1.60(+3.70%) |
Jan 25, 2016 | 43.75 | 43.96 | 43.22 | 43.37 | 1,281,665 | -0.39(-0.89%) |
Jan 22, 2016 | 42.60 | 43.86 | 42.57 | 43.76 | 1,506,961 | +1.68(+4.00%) |
Jan 21, 2016 | 42.47 | 42.96 | 41.84 | 42.08 | 1,530,429 | -0.12(-0.28%) |
Jan 20, 2016 | 42.29 | 42.74 | 40.88 | 42.20 | 1,720,961 | -0.81(-1.89%) |
Jan 19, 2016 | 44.01 | 44.37 | 42.82 | 43.01 | 1,491,988 | -0.69(-1.59%) |
Jan 15, 2016 | 44.01 | 43.70 | 43.70 | 43.70 | 1,315,068 | -0.73(-1.65%) |
Jan 14, 2016 | 44.34 | 44.88 | 43.22 | 44.44 | 915,462 | +0.14(+0.31%) |
Jan 13, 2016 | 46.30 | 46.42 | 44.09 | 44.30 | 1,232,627 | -1.81(-3.92%) |
Jan 12, 2016 | 46.44 | 46.48 | 44.96 | 46.11 | 1,111,156 | +0.14(+0.30%) |
Jan 11, 2016 | 46.36 | 46.55 | 45.41 | 45.97 | 864,856 | -0.02(-0.04%) |
Jan 08, 2016 | 47.92 | 48.10 | 45.93 | 45.99 | 1,212,942 | -1.60(-3.37%) |
Jan 07, 2016 | 47.85 | 48.68 | 47.42 | 47.59 | 1,253,872 | -1.19(-2.45%) |
Jan 06, 2016 | 49.01 | 49.59 | 48.21 | 48.79 | 1,389,295 | -0.79(-1.60%) |
Jan 05, 2016 | 49.58 | 50.85 | 49.27 | 49.58 | 2,498,477 | +1.64(+3.43%) |