Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.68 | 48.97 | 48.44 | 48.45 | 2,985,935 | -0.64(-1.30%) |
Mar 30, 2016 | 49.55 | 50.02 | 48.89 | 49.09 | 6,301,458 | +1.03(+2.14%) |
Mar 29, 2016 | 47.28 | 48.06 | 47.04 | 48.06 | 3,707,732 | -0.08(-0.17%) |
Mar 28, 2016 | 48.40 | 48.44 | 47.88 | 48.14 | 2,777,794 | -0.14(-0.29%) |
Mar 24, 2016 | 46.93 | 48.28 | 48.28 | 48.28 | 4,684,600 | +0.58(+1.22%) |
Mar 23, 2016 | 48.20 | 48.32 | 47.65 | 47.70 | 2,579,536 | -0.76(-1.57%) |
Mar 22, 2016 | 48.09 | 48.74 | 48.02 | 48.46 | 3,429,809 | -0.59(-1.20%) |
Mar 21, 2016 | 49.00 | 49.30 | 48.52 | 49.05 | 2,847,577 | -0.41(-0.83%) |
Mar 18, 2016 | 49.99 | 50.16 | 49.27 | 49.46 | 5,048,538 | -0.63(-1.26%) |
Mar 17, 2016 | 49.67 | 50.32 | 49.31 | 50.09 | 3,929,901 | +1.13(+2.31%) |
Mar 16, 2016 | 47.84 | 49.04 | 47.84 | 48.96 | 4,502,166 | +1.16(+2.43%) |
Mar 15, 2016 | 47.24 | 47.83 | 47.04 | 47.80 | 3,412,659 | -0.29(-0.60%) |
Mar 14, 2016 | 47.68 | 48.26 | 47.38 | 48.09 | 4,161,694 | -0.20(-0.41%) |
Mar 11, 2016 | 47.33 | 48.53 | 47.91 | 48.29 | 8,743,009 | +0.96(+2.03%) |
Mar 10, 2016 | 47.50 | 47.77 | 47.02 | 47.33 | 6,648,209 | -0.89(-1.85%) |
Mar 09, 2016 | 47.48 | 48.49 | 47.17 | 48.22 | 9,315,584 | +1.10(+2.33%) |
Mar 08, 2016 | 47.86 | 47.89 | 46.76 | 47.12 | 7,511,466 | -1.15(-2.38%) |
Mar 07, 2016 | 46.76 | 48.66 | 46.71 | 48.27 | 7,754,218 | +0.28(+0.58%) |
Mar 04, 2016 | 47.28 | 48.35 | 47.26 | 47.99 | 4,371,665 | +0.39(+0.82%) |
Mar 03, 2016 | 46.76 | 47.70 | 46.66 | 47.60 | 4,437,910 | +0.50(+1.06%) |
Mar 02, 2016 | 46.05 | 47.11 | 45.82 | 47.10 | 4,861,243 | +0.66(+1.42%) |
Mar 01, 2016 | 46.02 | 46.50 | 45.58 | 46.44 | 4,716,913 | +0.96(+2.11%) |
Feb 29, 2016 | 45.83 | 46.06 | 45.42 | 45.48 | 3,279,781 | -0.05(-0.11%) |
Feb 26, 2016 | 45.78 | 45.91 | 45.42 | 45.53 | 4,582,028 | +0.47(+1.04%) |
Feb 25, 2016 | 45.10 | 45.28 | 44.21 | 45.06 | 5,527,874 | +0.81(+1.83%) |
Feb 24, 2016 | 42.98 | 44.27 | 42.85 | 44.25 | 6,563,559 | -0.08(-0.18%) |
Feb 23, 2016 | 45.32 | 45.62 | 44.21 | 44.33 | 4,265,072 | -1.88(-4.07%) |
Feb 22, 2016 | 45.72 | 46.33 | 45.65 | 46.21 | 4,207,842 | +0.94(+2.08%) |
Feb 19, 2016 | 44.96 | 45.27 | 44.47 | 45.27 | 5,586,420 | -0.49(-1.07%) |
Feb 18, 2016 | 46.44 | 46.50 | 45.61 | 45.76 | 5,659,913 | -0.35(-0.76%) |
Feb 17, 2016 | 44.71 | 46.38 | 44.71 | 46.11 | 5,945,688 | +0.71(+1.56%) |
Feb 16, 2016 | 45.20 | 45.49 | 44.42 | 45.40 | 6,448,813 | +1.32(+2.99%) |
Feb 12, 2016 | 43.38 | 44.08 | 44.08 | 44.08 | 5,042,000 | +1.60(+3.77%) |
Feb 11, 2016 | 41.97 | 42.74 | 41.61 | 42.48 | 6,931,481 | +0.18(+0.43%) |
Feb 10, 2016 | 42.28 | 43.17 | 42.02 | 42.30 | 4,367,096 | -0.34(-0.80%) |
Feb 09, 2016 | 43.02 | 43.27 | 42.25 | 42.64 | 8,752,638 | -1.86(-4.18%) |
Feb 08, 2016 | 44.08 | 44.65 | 43.53 | 44.50 | 5,695,153 | -0.18(-0.40%) |
Feb 05, 2016 | 44.91 | 45.25 | 44.28 | 44.68 | 10,761,028 | +0.13(+0.29%) |
Feb 04, 2016 | 44.79 | 45.33 | 44.33 | 44.55 | 8,924,574 | +1.55(+3.60%) |
Feb 03, 2016 | 42.49 | 43.15 | 41.26 | 43.00 | 7,000,947 | +1.48(+3.56%) |
Feb 02, 2016 | 41.43 | 41.65 | 41.05 | 41.52 | 8,184,104 | -1.86(-4.29%) |
Feb 01, 2016 | 43.02 | 43.63 | 42.59 | 43.38 | 5,168,692 | -0.55(-1.25%) |
Jan 29, 2016 | 42.83 | 43.93 | 42.75 | 43.93 | 6,248,078 | +0.60(+1.38%) |
Jan 28, 2016 | 43.88 | 43.90 | 42.78 | 43.33 | 6,751,525 | +1.53(+3.66%) |
Jan 27, 2016 | 40.78 | 42.51 | 40.63 | 41.80 | 8,114,290 | +0.55(+1.33%) |
Jan 26, 2016 | 40.69 | 41.55 | 40.13 | 41.25 | 6,455,513 | +1.74(+4.40%) |
Jan 25, 2016 | 39.64 | 40.41 | 39.38 | 39.51 | 5,363,708 | -0.92(-2.28%) |
Jan 22, 2016 | 40.33 | 40.57 | 39.72 | 40.43 | 8,405,438 | +2.24(+5.87%) |
Jan 21, 2016 | 36.75 | 38.43 | 36.53 | 38.19 | 9,881,413 | +1.32(+3.58%) |
Jan 20, 2016 | 36.95 | 37.19 | 35.80 | 36.87 | 11,416,697 | -1.62(-4.21%) |
Jan 19, 2016 | 39.57 | 39.68 | 38.13 | 38.49 | 9,378,959 | -0.66(-1.69%) |
Jan 15, 2016 | 39.23 | 39.15 | 39.15 | 39.15 | 11,244,100 | -2.20(-5.32%) |
Jan 14, 2016 | 39.94 | 41.63 | 39.54 | 41.35 | 9,447,486 | +2.41(+6.19%) |
Jan 13, 2016 | 40.43 | 40.64 | 38.80 | 38.94 | 7,707,532 | -0.99(-2.48%) |
Jan 12, 2016 | 40.39 | 40.48 | 39.14 | 39.93 | 5,362,583 | -0.11(-0.27%) |
Jan 11, 2016 | 40.48 | 40.52 | 39.72 | 40.04 | 9,059,469 | -0.34(-0.84%) |
Jan 08, 2016 | 41.45 | 41.54 | 40.27 | 40.38 | 12,770,709 | -1.74(-4.13%) |
Jan 07, 2016 | 42.10 | 43.23 | 42.03 | 42.12 | 9,801,254 | -1.90(-4.32%) |
Jan 06, 2016 | 43.93 | 44.44 | 43.83 | 44.02 | 5,030,144 | -1.59(-3.49%) |
Jan 05, 2016 | 45.50 | 45.62 | 44.88 | 45.61 | 5,508,939 | -0.22(-0.48%) |