Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.84 | 49.20 | 48.67 | 49.13 | 3,952,473 | +0.28(+0.58%) |
Mar 30, 2016 | 48.90 | 49.11 | 48.62 | 48.85 | 3,079,210 | -0.01(-0.02%) |
Mar 29, 2016 | 48.20 | 48.89 | 47.96 | 48.86 | 4,724,412 | +0.76(+1.58%) |
Mar 28, 2016 | 48.39 | 48.66 | 48.01 | 48.10 | 4,436,169 | -0.04(-0.09%) |
Mar 24, 2016 | 48.11 | 48.14 | 48.14 | 48.14 | 5,385,332 | -0.01(-0.03%) |
Mar 23, 2016 | 47.83 | 48.32 | 47.65 | 48.16 | 5,003,809 | +0.23(+0.48%) |
Mar 22, 2016 | 48.10 | 48.35 | 47.78 | 47.93 | 3,746,533 | -0.02(-0.05%) |
Mar 21, 2016 | 47.65 | 48.12 | 47.37 | 47.95 | 3,096,565 | +0.01(+0.02%) |
Mar 18, 2016 | 48.57 | 48.60 | 47.93 | 47.94 | 6,864,320 | -0.47(-0.98%) |
Mar 17, 2016 | 48.24 | 48.56 | 47.99 | 48.42 | 3,208,396 | +0.22(+0.46%) |
Mar 16, 2016 | 47.60 | 48.28 | 47.16 | 48.19 | 3,929,967 | +0.53(+1.12%) |
Mar 15, 2016 | 47.55 | 47.88 | 47.26 | 47.66 | 2,161,152 | +0.14(+0.30%) |
Mar 14, 2016 | 47.28 | 47.64 | 47.15 | 47.52 | 2,081,860 | -0.01(-0.02%) |
Mar 11, 2016 | 47.77 | 47.87 | 47.42 | 47.53 | 2,830,856 | +0.07(+0.16%) |
Mar 10, 2016 | 47.58 | 47.68 | 46.97 | 47.45 | 2,637,363 | -0.13(-0.26%) |
Mar 09, 2016 | 47.12 | 47.82 | 47.02 | 47.58 | 3,140,893 | +0.51(+1.08%) |
Mar 08, 2016 | 46.79 | 47.30 | 46.55 | 47.07 | 3,650,656 | +0.27(+0.59%) |
Mar 07, 2016 | 46.18 | 46.91 | 46.00 | 46.79 | 3,958,173 | +0.60(+1.30%) |
Mar 04, 2016 | 45.48 | 46.40 | 45.15 | 46.20 | 5,213,645 | +0.49(+1.07%) |
Mar 03, 2016 | 45.71 | 45.77 | 44.89 | 45.71 | 5,242,327 | -0.09(-0.19%) |
Mar 02, 2016 | 45.51 | 45.85 | 44.51 | 45.80 | 3,786,371 | +0.12(+0.26%) |
Mar 01, 2016 | 45.93 | 46.08 | 45.32 | 45.68 | 2,783,387 | -0.01(-0.03%) |
Feb 29, 2016 | 45.48 | 46.17 | 45.46 | 45.69 | 4,358,228 | +0.21(+0.46%) |
Feb 26, 2016 | 46.82 | 47.19 | 45.45 | 45.48 | 4,487,913 | -1.79(-3.79%) |
Feb 25, 2016 | 46.74 | 47.28 | 46.63 | 47.28 | 2,382,017 | +0.65(+1.40%) |
Feb 24, 2016 | 46.45 | 46.84 | 46.17 | 46.62 | 2,433,586 | +0.18(+0.40%) |
Feb 23, 2016 | 46.23 | 46.57 | 45.95 | 46.44 | 2,626,864 | -0.07(-0.14%) |
Feb 22, 2016 | 45.88 | 46.53 | 45.77 | 46.51 | 2,991,411 | +0.70(+1.52%) |
Feb 19, 2016 | 46.20 | 46.21 | 45.57 | 45.81 | 3,305,180 | -0.40(-0.86%) |
Feb 18, 2016 | 45.35 | 46.45 | 45.08 | 46.21 | 3,955,192 | +1.00(+2.21%) |
Feb 17, 2016 | 45.23 | 45.34 | 44.64 | 45.21 | 4,595,877 | +0.01(+0.02%) |
Feb 16, 2016 | 45.08 | 45.55 | 44.77 | 45.20 | 5,304,491 | +0.36(+0.81%) |
Feb 12, 2016 | 45.37 | 44.84 | 44.84 | 44.84 | 5,199,374 | -0.53(-1.16%) |
Feb 11, 2016 | 46.27 | 46.62 | 45.34 | 45.37 | 4,444,049 | -1.18(-2.53%) |
Feb 10, 2016 | 45.92 | 46.90 | 45.54 | 46.54 | 5,649,437 | +0.39(+0.85%) |
Feb 09, 2016 | 46.17 | 46.57 | 45.84 | 46.15 | 4,279,184 | -0.09(-0.19%) |
Feb 08, 2016 | 46.05 | 46.65 | 45.42 | 46.24 | 6,142,398 | +0.16(+0.34%) |
Feb 05, 2016 | 45.59 | 46.41 | 45.14 | 46.08 | 5,622,048 | +0.40(+0.88%) |
Feb 04, 2016 | 46.31 | 46.45 | 45.49 | 45.68 | 5,610,603 | -0.75(-1.61%) |
Feb 03, 2016 | 45.75 | 46.66 | 45.60 | 46.43 | 6,742,643 | +0.96(+2.11%) |
Feb 02, 2016 | 45.22 | 45.68 | 45.10 | 45.47 | 6,271,033 | +0.15(+0.34%) |
Feb 01, 2016 | 44.73 | 45.88 | 44.60 | 45.31 | 6,863,556 | +0.60(+1.34%) |
Jan 29, 2016 | 44.00 | 44.79 | 43.97 | 44.71 | 6,445,602 | +1.11(+2.56%) |
Jan 28, 2016 | 41.90 | 43.88 | 41.62 | 43.60 | 6,193,201 | +0.92(+2.17%) |
Jan 27, 2016 | 42.67 | 43.12 | 42.30 | 42.67 | 4,261,860 | -0.01(-0.02%) |
Jan 26, 2016 | 42.53 | 43.25 | 42.44 | 42.68 | 4,331,392 | +0.33(+0.78%) |
Jan 25, 2016 | 42.93 | 42.95 | 42.29 | 42.35 | 4,963,047 | -0.57(-1.33%) |
Jan 22, 2016 | 42.87 | 42.95 | 42.33 | 42.92 | 5,055,681 | +0.65(+1.54%) |
Jan 21, 2016 | 42.08 | 42.82 | 41.87 | 42.27 | 5,440,430 | -0.21(-0.48%) |
Jan 20, 2016 | 43.42 | 43.61 | 41.93 | 42.48 | 6,004,270 | -1.21(-2.77%) |
Jan 19, 2016 | 43.27 | 43.80 | 43.05 | 43.69 | 4,937,167 | +0.65(+1.50%) |
Jan 15, 2016 | 42.80 | 43.04 | 43.04 | 43.04 | 4,877,956 | -0.33(-0.76%) |
Jan 14, 2016 | 42.74 | 43.68 | 42.46 | 43.37 | 5,579,238 | +0.87(+2.05%) |
Jan 13, 2016 | 42.70 | 42.93 | 42.40 | 42.50 | 4,815,496 | -0.16(-0.38%) |
Jan 12, 2016 | 43.19 | 43.25 | 42.14 | 42.66 | 5,798,344 | -0.44(-1.02%) |
Jan 11, 2016 | 42.81 | 43.27 | 42.69 | 43.10 | 3,768,266 | +0.37(+0.88%) |
Jan 08, 2016 | 42.79 | 43.22 | 42.63 | 42.73 | 3,812,006 | -0.07(-0.15%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.66 | 42.79 | 5,246,029 | -0.50(-1.15%) |
Jan 06, 2016 | 42.85 | 43.52 | 42.69 | 43.29 | 4,811,130 | +0.16(+0.37%) |
Jan 05, 2016 | 42.72 | 43.25 | 42.03 | 43.13 | 4,683,255 | +0.35(+0.82%) |