Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.88 | 48.27 | 47.36 | 47.50 | 2,382,746 | -0.35(-0.74%) |
Mar 30, 2016 | 47.88 | 48.08 | 47.58 | 47.85 | 1,869,566 | +0.23(+0.48%) |
Mar 29, 2016 | 47.29 | 47.69 | 47.14 | 47.62 | 1,937,437 | +0.40(+0.85%) |
Mar 28, 2016 | 47.08 | 47.39 | 46.90 | 47.22 | 2,105,924 | +0.23(+0.48%) |
Mar 24, 2016 | 47.25 | 46.99 | 46.99 | 46.99 | 2,795,133 | -0.26(-0.54%) |
Mar 23, 2016 | 47.67 | 47.69 | 47.07 | 47.25 | 3,851,018 | -0.67(-1.39%) |
Mar 22, 2016 | 48.29 | 48.50 | 47.53 | 47.91 | 3,120,717 | -0.86(-1.76%) |
Mar 21, 2016 | 48.76 | 49.04 | 48.63 | 48.77 | 1,911,124 | +0.00(+0.00%) |
Mar 18, 2016 | 48.76 | 49.07 | 48.58 | 48.77 | 4,581,730 | +0.07(+0.15%) |
Mar 17, 2016 | 47.81 | 48.77 | 47.57 | 48.70 | 3,179,781 | +0.73(+1.51%) |
Mar 16, 2016 | 48.15 | 48.27 | 47.63 | 47.97 | 2,787,362 | -0.22(-0.46%) |
Mar 15, 2016 | 48.06 | 48.40 | 47.74 | 48.19 | 2,458,261 | -0.05(-0.11%) |
Mar 14, 2016 | 48.42 | 48.66 | 48.22 | 48.24 | 2,571,604 | -0.42(-0.86%) |
Mar 11, 2016 | 48.30 | 48.93 | 48.20 | 48.66 | 2,351,048 | +0.81(+1.69%) |
Mar 10, 2016 | 47.80 | 48.06 | 47.09 | 47.86 | 2,468,082 | +0.30(+0.63%) |
Mar 09, 2016 | 48.02 | 48.02 | 47.19 | 47.55 | 3,143,555 | -0.10(-0.22%) |
Mar 08, 2016 | 47.83 | 48.20 | 47.55 | 47.66 | 4,197,239 | -0.65(-1.35%) |
Mar 07, 2016 | 47.69 | 48.55 | 47.49 | 48.31 | 4,075,777 | +0.34(+0.72%) |
Mar 04, 2016 | 48.31 | 48.68 | 47.59 | 47.97 | 5,543,218 | -0.41(-0.85%) |
Mar 03, 2016 | 48.40 | 48.74 | 47.96 | 48.38 | 3,253,342 | +0.04(+0.08%) |
Mar 02, 2016 | 48.50 | 48.94 | 47.90 | 48.34 | 4,195,167 | -0.34(-0.70%) |
Mar 01, 2016 | 47.76 | 48.77 | 47.62 | 48.68 | 3,835,791 | +1.20(+2.52%) |
Feb 29, 2016 | 47.24 | 48.02 | 47.23 | 47.49 | 4,074,699 | +0.15(+0.32%) |
Feb 26, 2016 | 47.19 | 47.77 | 47.06 | 47.33 | 3,572,972 | +0.16(+0.34%) |
Feb 25, 2016 | 46.25 | 47.22 | 46.06 | 47.17 | 4,319,058 | +1.06(+2.29%) |
Feb 24, 2016 | 44.34 | 46.31 | 44.32 | 46.12 | 4,888,538 | +1.31(+2.91%) |
Feb 23, 2016 | 44.74 | 45.18 | 44.21 | 44.81 | 4,044,379 | -0.04(-0.08%) |
Feb 22, 2016 | 43.03 | 45.17 | 42.88 | 44.85 | 6,648,819 | +2.14(+5.02%) |
Feb 19, 2016 | 42.29 | 43.39 | 40.19 | 42.70 | 12,669,686 | -1.97(-4.41%) |
Feb 18, 2016 | 44.35 | 45.08 | 44.15 | 44.67 | 4,248,697 | +0.03(+0.07%) |
Feb 17, 2016 | 43.54 | 44.66 | 43.49 | 44.64 | 3,858,640 | +1.17(+2.70%) |
Feb 16, 2016 | 42.88 | 43.87 | 42.34 | 43.47 | 3,491,224 | +0.59(+1.38%) |
Feb 12, 2016 | 41.97 | 42.88 | 42.88 | 42.88 | 3,299,481 | +1.44(+3.49%) |
Feb 11, 2016 | 40.92 | 41.68 | 40.87 | 41.43 | 3,647,502 | -0.11(-0.26%) |
Feb 10, 2016 | 41.63 | 42.26 | 41.32 | 41.54 | 5,025,473 | +0.22(+0.53%) |
Feb 09, 2016 | 40.98 | 41.67 | 40.98 | 41.32 | 3,616,354 | -0.25(-0.60%) |
Feb 08, 2016 | 42.36 | 42.38 | 40.89 | 41.57 | 4,965,632 | -1.48(-3.44%) |
Feb 05, 2016 | 44.29 | 44.34 | 42.80 | 43.05 | 6,539,713 | -1.74(-3.88%) |
Feb 04, 2016 | 44.78 | 45.31 | 43.48 | 44.79 | 5,588,879 | -1.39(-3.00%) |
Feb 03, 2016 | 45.99 | 46.25 | 44.83 | 46.17 | 3,197,317 | +0.70(+1.54%) |
Feb 02, 2016 | 46.75 | 47.06 | 45.15 | 45.47 | 5,102,281 | -0.70(-1.52%) |
Feb 01, 2016 | 45.09 | 46.36 | 45.06 | 46.17 | 4,622,769 | +0.52(+1.13%) |
Jan 29, 2016 | 44.10 | 45.77 | 44.00 | 45.66 | 8,341,867 | +1.85(+4.21%) |
Jan 28, 2016 | 43.47 | 43.88 | 43.20 | 43.81 | 3,891,116 | +0.96(+2.25%) |
Jan 27, 2016 | 42.70 | 43.52 | 42.40 | 42.85 | 3,137,325 | +0.00(+0.00%) |
Jan 26, 2016 | 42.45 | 43.19 | 42.45 | 42.85 | 3,420,919 | +0.66(+1.56%) |
Jan 25, 2016 | 42.30 | 42.53 | 41.96 | 42.19 | 4,052,154 | -0.18(-0.41%) |
Jan 22, 2016 | 42.12 | 42.44 | 41.59 | 42.37 | 3,841,516 | +0.80(+1.91%) |
Jan 21, 2016 | 40.43 | 41.98 | 40.18 | 41.57 | 6,639,485 | +1.46(+3.64%) |
Jan 20, 2016 | 38.65 | 40.14 | 38.08 | 40.11 | 6,252,309 | +0.73(+1.85%) |
Jan 19, 2016 | 40.38 | 40.70 | 38.90 | 39.38 | 5,721,888 | -0.71(-1.78%) |
Jan 15, 2016 | 39.56 | 40.10 | 40.10 | 40.10 | 4,291,492 | -0.42(-1.03%) |
Jan 14, 2016 | 41.24 | 41.37 | 39.90 | 40.51 | 6,813,538 | -0.79(-1.91%) |
Jan 13, 2016 | 42.42 | 42.64 | 41.19 | 41.30 | 4,577,906 | -0.79(-1.89%) |
Jan 12, 2016 | 41.93 | 42.70 | 41.56 | 42.10 | 5,247,237 | +0.93(+2.25%) |
Jan 11, 2016 | 41.70 | 42.21 | 40.73 | 41.17 | 7,084,861 | -1.29(-3.04%) |
Jan 08, 2016 | 43.57 | 43.81 | 42.35 | 42.46 | 3,752,108 | -0.90(-2.07%) |
Jan 07, 2016 | 43.29 | 44.63 | 43.15 | 43.36 | 4,328,642 | -0.54(-1.23%) |
Jan 06, 2016 | 44.01 | 44.58 | 43.66 | 43.90 | 3,620,061 | -0.75(-1.68%) |
Jan 05, 2016 | 44.53 | 44.83 | 44.24 | 44.65 | 3,665,416 | +0.26(+0.58%) |