Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.00 | 49.57 | 48.93 | 49.25 | 29,559,834 | +0.16(+0.33%) |
Mar 30, 2016 | 48.98 | 49.62 | 48.96 | 49.09 | 25,800,630 | +0.30(+0.62%) |
Mar 29, 2016 | 47.85 | 48.92 | 47.66 | 48.79 | 26,826,382 | +1.04(+2.19%) |
Mar 28, 2016 | 48.34 | 48.41 | 47.56 | 47.75 | 19,089,970 | -0.60(-1.24%) |
Mar 24, 2016 | 48.01 | 48.34 | 48.34 | 48.34 | 22,371,304 | +0.21(+0.44%) |
Mar 23, 2016 | 48.25 | 48.37 | 47.92 | 48.13 | 22,569,742 | -0.09(-0.18%) |
Mar 22, 2016 | 47.81 | 48.38 | 47.67 | 48.22 | 25,924,618 | +0.19(+0.39%) |
Mar 21, 2016 | 47.49 | 48.09 | 47.21 | 48.03 | 26,827,022 | +0.33(+0.69%) |
Mar 18, 2016 | 48.98 | 49.02 | 47.66 | 47.70 | 75,833,136 | -1.04(-2.14%) |
Mar 17, 2016 | 48.34 | 49.05 | 48.16 | 48.74 | 31,645,858 | +0.28(+0.57%) |
Mar 16, 2016 | 47.66 | 48.69 | 47.62 | 48.47 | 35,537,800 | +0.68(+1.42%) |
Mar 15, 2016 | 47.04 | 47.79 | 47.03 | 47.79 | 23,664,884 | +0.37(+0.79%) |
Mar 14, 2016 | 47.01 | 47.79 | 46.93 | 47.42 | 27,006,612 | +0.09(+0.19%) |
Mar 11, 2016 | 47.26 | 47.33 | 46.71 | 47.33 | 36,192,932 | +0.91(+1.96%) |
Mar 10, 2016 | 47.20 | 47.20 | 45.62 | 46.42 | 43,045,588 | -0.70(-1.50%) |
Mar 09, 2016 | 46.27 | 47.13 | 46.24 | 47.12 | 31,668,428 | +1.06(+2.30%) |
Mar 08, 2016 | 45.30 | 46.49 | 45.12 | 46.06 | 37,936,024 | +0.55(+1.21%) |
Mar 07, 2016 | 45.98 | 46.19 | 45.11 | 45.51 | 43,090,192 | -0.89(-1.92%) |
Mar 04, 2016 | 46.73 | 46.77 | 46.11 | 46.40 | 37,043,460 | -0.29(-0.61%) |
Mar 03, 2016 | 47.24 | 47.24 | 46.18 | 46.68 | 27,389,402 | -0.54(-1.13%) |
Mar 02, 2016 | 46.74 | 47.23 | 46.51 | 47.22 | 32,840,176 | +0.33(+0.70%) |
Mar 01, 2016 | 45.45 | 46.90 | 45.41 | 46.89 | 37,029,816 | +1.52(+3.34%) |
Feb 29, 2016 | 45.79 | 46.06 | 45.18 | 45.37 | 35,472,156 | -0.37(-0.82%) |
Feb 26, 2016 | 46.91 | 46.98 | 45.57 | 45.75 | 40,342,272 | -0.71(-1.54%) |
Feb 25, 2016 | 46.13 | 46.46 | 45.13 | 46.46 | 30,173,698 | +0.66(+1.44%) |
Feb 24, 2016 | 45.20 | 45.93 | 44.77 | 45.80 | 36,939,424 | +0.16(+0.35%) |
Feb 23, 2016 | 46.68 | 46.68 | 45.46 | 45.64 | 32,370,728 | -1.31(-2.79%) |
Feb 22, 2016 | 46.62 | 47.26 | 46.62 | 46.95 | 28,025,726 | +0.74(+1.60%) |
Feb 19, 2016 | 46.35 | 46.62 | 45.95 | 46.21 | 37,632,092 | -0.33(-0.71%) |
Feb 18, 2016 | 46.67 | 47.22 | 46.46 | 46.54 | 30,471,044 | -0.21(-0.44%) |
Feb 17, 2016 | 45.92 | 47.06 | 45.88 | 46.75 | 45,738,368 | +1.19(+2.60%) |
Feb 16, 2016 | 45.39 | 45.56 | 44.70 | 45.56 | 41,811,944 | +0.85(+1.89%) |
Feb 12, 2016 | 44.49 | 44.71 | 44.71 | 44.71 | 38,675,072 | +0.72(+1.63%) |
Feb 11, 2016 | 43.10 | 44.37 | 42.95 | 44.00 | 55,195,048 | -0.02(-0.04%) |
Feb 10, 2016 | 44.17 | 44.62 | 43.85 | 44.01 | 43,169,400 | +0.38(+0.87%) |
Feb 09, 2016 | 43.40 | 44.48 | 43.09 | 43.63 | 52,780,968 | -0.12(-0.26%) |
Feb 08, 2016 | 43.87 | 43.89 | 42.67 | 43.75 | 66,955,240 | -0.66(-1.50%) |
Feb 05, 2016 | 45.99 | 46.04 | 43.88 | 44.41 | 70,034,200 | -1.63(-3.54%) |
Feb 04, 2016 | 46.13 | 46.76 | 45.48 | 46.04 | 53,066,584 | -0.14(-0.31%) |
Feb 03, 2016 | 47.15 | 47.27 | 45.39 | 46.18 | 64,980,988 | -0.74(-1.58%) |
Feb 02, 2016 | 47.96 | 48.04 | 46.62 | 46.93 | 63,565,608 | -1.51(-3.13%) |
Feb 01, 2016 | 48.59 | 48.78 | 48.25 | 48.44 | 49,920,124 | -0.34(-0.69%) |
Jan 29, 2016 | 48.46 | 48.78 | 47.81 | 48.78 | 94,432,720 | +2.69(+5.83%) |
Jan 28, 2016 | 45.92 | 46.23 | 45.40 | 46.09 | 70,306,384 | +0.74(+1.63%) |
Jan 27, 2016 | 46.05 | 46.22 | 45.17 | 45.35 | 41,507,888 | -0.84(-1.82%) |
Jan 26, 2016 | 45.86 | 46.43 | 45.64 | 46.19 | 32,623,972 | +0.34(+0.73%) |
Jan 25, 2016 | 45.99 | 46.62 | 45.73 | 45.86 | 39,170,820 | -0.44(-0.96%) |
Jan 22, 2016 | 45.52 | 46.33 | 45.39 | 46.30 | 42,416,260 | +1.60(+3.59%) |
Jan 21, 2016 | 45.16 | 45.67 | 44.54 | 44.70 | 45,387,080 | -0.27(-0.61%) |
Jan 20, 2016 | 44.25 | 45.49 | 43.47 | 44.97 | 71,458,248 | +0.20(+0.46%) |
Jan 19, 2016 | 45.58 | 45.76 | 44.32 | 44.77 | 49,138,384 | -0.38(-0.84%) |
Jan 15, 2016 | 45.43 | 45.15 | 45.15 | 45.15 | 81,115,744 | -1.88(-3.99%) |
Jan 14, 2016 | 46.04 | 47.30 | 45.66 | 47.02 | 59,150,988 | +1.30(+2.85%) |
Jan 13, 2016 | 47.64 | 47.87 | 45.42 | 45.72 | 75,531,840 | -1.01(-2.16%) |
Jan 12, 2016 | 46.71 | 47.02 | 46.09 | 46.73 | 40,765,092 | +0.43(+0.92%) |
Jan 11, 2016 | 46.49 | 46.79 | 45.56 | 46.31 | 41,711,672 | -0.03(-0.06%) |
Jan 08, 2016 | 46.37 | 47.17 | 46.17 | 46.33 | 55,063,712 | +0.14(+0.31%) |
Jan 07, 2016 | 46.66 | 47.36 | 46.10 | 46.19 | 63,875,840 | -1.66(-3.48%) |
Jan 06, 2016 | 48.10 | 48.17 | 47.49 | 47.86 | 44,626,200 | -0.89(-1.82%) |
Jan 05, 2016 | 48.64 | 49.04 | 48.29 | 48.74 | 38,467,112 | +0.22(+0.46%) |