Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.15 | 50.61 | 49.97 | 50.39 | 2,085,911 | +0.07(+0.14%) |
Mar 30, 2016 | 50.23 | 50.60 | 49.76 | 50.32 | 1,533,391 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.23 | 49.29 | 50.06 | 1,572,702 | +0.41(+0.82%) |
Mar 28, 2016 | 49.92 | 49.92 | 49.50 | 49.65 | 1,709,860 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,287,876 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.51 | 49.66 | 2,010,497 | -0.16(-0.32%) |
Mar 22, 2016 | 49.96 | 50.07 | 49.36 | 49.82 | 2,147,780 | -0.28(-0.56%) |
Mar 21, 2016 | 50.03 | 50.21 | 49.51 | 50.10 | 3,024,684 | -0.14(-0.27%) |
Mar 18, 2016 | 49.27 | 50.28 | 49.15 | 50.24 | 5,661,699 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.34 | 48.10 | 49.27 | 2,931,468 | +0.86(+1.78%) |
Mar 16, 2016 | 47.44 | 48.44 | 47.44 | 48.41 | 2,022,032 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.80 | 46.96 | 47.77 | 2,333,717 | +0.37(+0.79%) |
Mar 14, 2016 | 47.31 | 47.86 | 47.05 | 47.40 | 1,647,980 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.70 | 46.82 | 47.62 | 2,067,638 | +0.70(+1.49%) |
Mar 10, 2016 | 47.22 | 47.51 | 46.33 | 46.93 | 2,064,428 | +0.16(+0.35%) |
Mar 09, 2016 | 47.43 | 47.60 | 46.69 | 46.77 | 2,599,000 | -0.35(-0.74%) |
Mar 08, 2016 | 47.66 | 47.85 | 46.87 | 47.11 | 3,202,466 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,269 | +0.60(+1.27%) |
Mar 04, 2016 | 47.40 | 47.85 | 46.92 | 47.49 | 2,715,702 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.54 | 47.22 | 2,432,612 | +0.05(+0.11%) |
Mar 02, 2016 | 46.59 | 47.43 | 46.48 | 47.17 | 2,832,311 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.59 | 45.13 | 46.57 | 2,570,541 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,598 | -0.38(-0.84%) |
Feb 26, 2016 | 45.38 | 45.65 | 45.02 | 45.50 | 2,065,951 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.79 | 45.11 | 2,854,541 | +1.00(+2.28%) |
Feb 24, 2016 | 43.08 | 44.14 | 42.65 | 44.11 | 3,160,759 | +0.66(+1.51%) |
Feb 23, 2016 | 44.30 | 44.53 | 43.39 | 43.45 | 2,109,662 | -0.97(-2.19%) |
Feb 22, 2016 | 44.48 | 44.85 | 43.99 | 44.42 | 2,086,893 | +0.43(+0.98%) |
Feb 19, 2016 | 43.81 | 44.26 | 43.63 | 43.99 | 2,696,198 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.29 | 43.85 | 43.94 | 2,586,598 | -0.58(-1.31%) |
Feb 17, 2016 | 43.17 | 45.58 | 43.17 | 44.53 | 4,630,354 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.97 | 5,314,527 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.92 | 41.92 | 41.92 | 4,430,910 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.68 | 41.24 | 2,861,989 | -0.10(-0.25%) |
Feb 10, 2016 | 41.98 | 42.27 | 41.31 | 41.34 | 2,247,142 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.06 | 41.64 | 3,685,477 | +0.13(+0.31%) |
Feb 08, 2016 | 41.59 | 41.95 | 40.78 | 41.51 | 3,545,828 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.75 | 41.85 | 42.07 | 2,967,705 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.04 | 43.00 | 43.63 | 2,098,850 | +0.24(+0.56%) |
Feb 03, 2016 | 43.86 | 43.88 | 42.61 | 43.39 | 2,872,520 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.47 | 43.29 | 43.35 | 3,732,432 | -1.55(-3.44%) |
Feb 01, 2016 | 45.07 | 45.34 | 44.72 | 44.90 | 2,718,679 | -0.58(-1.28%) |
Jan 29, 2016 | 43.97 | 45.55 | 43.94 | 45.48 | 4,000,552 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.18 | 43.71 | 3,189,423 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.09 | 42.91 | 43.30 | 3,254,282 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.88 | 42.98 | 43.31 | 2,797,978 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.11 | 3,129,012 | -0.28(-0.64%) |
Jan 22, 2016 | 43.49 | 43.71 | 42.90 | 43.39 | 2,093,449 | +0.72(+1.68%) |
Jan 21, 2016 | 43.50 | 43.64 | 42.31 | 42.67 | 4,703,873 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.38 | 42.71 | 6,003,848 | +1.00(+2.41%) |
Jan 19, 2016 | 42.50 | 43.05 | 40.95 | 41.71 | 4,390,034 | -0.36(-0.86%) |
Jan 15, 2016 | 40.67 | 42.07 | 42.07 | 42.07 | 9,764,701 | -0.57(-1.35%) |
Jan 14, 2016 | 42.68 | 43.12 | 42.15 | 42.64 | 3,991,133 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.25 | 42.30 | 3,149,535 | -1.31(-3.00%) |
Jan 12, 2016 | 43.53 | 44.07 | 43.04 | 43.61 | 2,896,341 | +0.41(+0.94%) |
Jan 11, 2016 | 43.10 | 43.71 | 42.58 | 43.21 | 4,071,370 | +1.00(+2.38%) |
Jan 08, 2016 | 42.85 | 43.53 | 42.20 | 42.20 | 4,506,372 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.25 | 42.58 | 6,114,305 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.21 | 43.43 | 43.69 | 4,476,092 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.31 | 45.49 | 45.63 | 3,185,017 | -0.34(-0.73%) |