Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.38 | 49.74 | 49.20 | 49.67 | 3,909,916 | +0.28(+0.58%) |
Mar 30, 2016 | 49.43 | 49.65 | 49.14 | 49.38 | 3,046,055 | -0.01(-0.02%) |
Mar 29, 2016 | 48.73 | 49.42 | 48.49 | 49.39 | 4,673,544 | +0.77(+1.58%) |
Mar 28, 2016 | 48.91 | 49.19 | 48.53 | 48.62 | 4,388,404 | -0.04(-0.09%) |
Mar 24, 2016 | 48.64 | 48.67 | 48.67 | 48.67 | 5,327,347 | -0.02(-0.03%) |
Mar 23, 2016 | 48.35 | 48.85 | 48.17 | 48.68 | 4,949,933 | +0.23(+0.48%) |
Mar 22, 2016 | 48.63 | 48.87 | 48.30 | 48.45 | 3,706,194 | -0.02(-0.05%) |
Mar 21, 2016 | 48.16 | 48.65 | 47.89 | 48.47 | 3,063,224 | +0.01(+0.02%) |
Mar 18, 2016 | 49.10 | 49.13 | 48.46 | 48.46 | 6,790,411 | -0.48(-0.98%) |
Mar 17, 2016 | 48.77 | 49.09 | 48.51 | 48.94 | 3,173,851 | +0.22(+0.46%) |
Mar 16, 2016 | 48.12 | 48.81 | 47.67 | 48.72 | 3,887,653 | +0.54(+1.12%) |
Mar 15, 2016 | 48.07 | 48.40 | 47.78 | 48.18 | 2,137,882 | +0.14(+0.30%) |
Mar 14, 2016 | 47.79 | 48.16 | 47.66 | 48.04 | 2,059,445 | -0.01(-0.02%) |
Mar 11, 2016 | 48.29 | 48.39 | 47.94 | 48.04 | 2,800,376 | +0.07(+0.16%) |
Mar 10, 2016 | 48.10 | 48.20 | 47.48 | 47.97 | 2,608,967 | -0.13(-0.26%) |
Mar 09, 2016 | 47.63 | 48.34 | 47.53 | 48.10 | 3,107,075 | +0.52(+1.08%) |
Mar 08, 2016 | 47.30 | 47.81 | 47.06 | 47.58 | 3,611,349 | +0.28(+0.59%) |
Mar 07, 2016 | 46.68 | 47.42 | 46.50 | 47.30 | 3,915,555 | +0.61(+1.30%) |
Mar 04, 2016 | 45.97 | 46.90 | 45.64 | 46.70 | 5,157,509 | +0.49(+1.07%) |
Mar 03, 2016 | 46.21 | 46.26 | 45.37 | 46.20 | 5,185,882 | -0.09(-0.19%) |
Mar 02, 2016 | 46.01 | 46.35 | 44.99 | 46.29 | 3,745,602 | +0.12(+0.26%) |
Mar 01, 2016 | 46.43 | 46.58 | 45.82 | 46.17 | 2,753,418 | -0.01(-0.03%) |
Feb 29, 2016 | 45.98 | 46.67 | 45.96 | 46.19 | 4,311,302 | +0.21(+0.46%) |
Feb 26, 2016 | 47.33 | 47.70 | 45.94 | 45.98 | 4,439,591 | -1.81(-3.79%) |
Feb 25, 2016 | 47.25 | 47.80 | 47.14 | 47.79 | 2,356,369 | +0.66(+1.40%) |
Feb 24, 2016 | 46.96 | 47.35 | 46.67 | 47.13 | 2,407,383 | +0.19(+0.40%) |
Feb 23, 2016 | 46.73 | 47.08 | 46.45 | 46.95 | 2,598,580 | -0.07(-0.14%) |
Feb 22, 2016 | 46.38 | 47.03 | 46.26 | 47.01 | 2,959,202 | +0.70(+1.52%) |
Feb 19, 2016 | 46.70 | 46.71 | 46.07 | 46.31 | 3,269,593 | -0.40(-0.86%) |
Feb 18, 2016 | 45.85 | 46.96 | 45.57 | 46.71 | 3,912,606 | +1.01(+2.21%) |
Feb 17, 2016 | 45.72 | 45.84 | 45.13 | 45.70 | 4,546,393 | +0.01(+0.02%) |
Feb 16, 2016 | 45.57 | 46.05 | 45.25 | 45.70 | 5,247,377 | +0.37(+0.81%) |
Feb 12, 2016 | 45.86 | 45.33 | 45.33 | 45.33 | 5,143,392 | -0.53(-1.16%) |
Feb 11, 2016 | 46.77 | 47.12 | 45.84 | 45.86 | 4,396,200 | -1.19(-2.53%) |
Feb 10, 2016 | 46.42 | 47.41 | 46.04 | 47.05 | 5,588,609 | +0.40(+0.85%) |
Feb 09, 2016 | 46.68 | 47.07 | 46.34 | 46.65 | 4,233,109 | -0.09(-0.19%) |
Feb 08, 2016 | 46.55 | 47.16 | 45.91 | 46.74 | 6,076,262 | +0.16(+0.34%) |
Feb 05, 2016 | 46.09 | 46.91 | 45.63 | 46.59 | 5,561,514 | +0.41(+0.88%) |
Feb 04, 2016 | 46.82 | 46.96 | 45.99 | 46.18 | 5,550,193 | -0.76(-1.61%) |
Feb 03, 2016 | 46.24 | 47.17 | 46.10 | 46.93 | 6,670,044 | +0.97(+2.11%) |
Feb 02, 2016 | 45.71 | 46.18 | 45.59 | 45.96 | 6,203,512 | +0.16(+0.34%) |
Feb 01, 2016 | 45.22 | 46.38 | 45.09 | 45.81 | 6,789,655 | +0.61(+1.34%) |
Jan 29, 2016 | 44.48 | 45.28 | 44.45 | 45.20 | 6,376,201 | +1.13(+2.56%) |
Jan 28, 2016 | 42.35 | 44.36 | 42.07 | 44.07 | 6,126,518 | +0.93(+2.17%) |
Jan 27, 2016 | 43.14 | 43.59 | 42.76 | 43.14 | 4,215,972 | -0.01(-0.02%) |
Jan 26, 2016 | 43.00 | 43.72 | 42.90 | 43.15 | 4,284,755 | +0.33(+0.78%) |
Jan 25, 2016 | 43.40 | 43.41 | 42.75 | 42.81 | 4,909,609 | -0.58(-1.33%) |
Jan 22, 2016 | 43.34 | 43.42 | 42.79 | 43.39 | 5,001,246 | +0.66(+1.54%) |
Jan 21, 2016 | 42.54 | 43.28 | 42.33 | 42.73 | 5,381,852 | -0.21(-0.48%) |
Jan 20, 2016 | 43.89 | 44.08 | 42.38 | 42.94 | 5,939,622 | -1.22(-2.77%) |
Jan 19, 2016 | 43.74 | 44.27 | 43.52 | 44.16 | 4,884,008 | +0.65(+1.50%) |
Jan 15, 2016 | 43.26 | 43.51 | 43.51 | 43.51 | 4,825,435 | -0.33(-0.76%) |
Jan 14, 2016 | 43.21 | 44.15 | 42.92 | 43.84 | 5,519,165 | +0.88(+2.05%) |
Jan 13, 2016 | 43.17 | 43.40 | 42.86 | 42.96 | 4,763,647 | -0.16(-0.38%) |
Jan 12, 2016 | 43.66 | 43.72 | 42.60 | 43.12 | 5,735,913 | -0.44(-1.02%) |
Jan 11, 2016 | 43.28 | 43.74 | 43.15 | 43.57 | 3,727,692 | +0.38(+0.88%) |
Jan 08, 2016 | 43.26 | 43.69 | 43.09 | 43.19 | 3,770,961 | -0.07(-0.15%) |
Jan 07, 2016 | 43.35 | 43.72 | 43.12 | 43.26 | 5,189,544 | -0.50(-1.15%) |
Jan 06, 2016 | 43.32 | 43.99 | 43.15 | 43.76 | 4,759,328 | +0.16(+0.37%) |
Jan 05, 2016 | 43.18 | 43.72 | 42.49 | 43.60 | 4,632,830 | +0.36(+0.82%) |