Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.94 | 46.61 | 45.82 | 46.37 | 8,783,214 | +0.35(+0.76%) |
Mar 30, 2016 | 44.62 | 46.03 | 44.62 | 46.01 | 10,834,901 | +2.40(+5.50%) |
Mar 29, 2016 | 43.15 | 43.73 | 43.09 | 43.62 | 4,985,614 | +0.54(+1.26%) |
Mar 28, 2016 | 43.04 | 43.43 | 42.87 | 43.07 | 4,779,726 | +0.09(+0.20%) |
Mar 24, 2016 | 42.36 | 42.98 | 42.98 | 42.98 | 4,940,336 | +0.76(+1.79%) |
Mar 23, 2016 | 42.96 | 43.13 | 42.10 | 42.23 | 6,047,699 | -0.61(-1.42%) |
Mar 22, 2016 | 42.12 | 42.91 | 42.12 | 42.83 | 7,971,093 | -0.91(-2.07%) |
Mar 21, 2016 | 43.61 | 43.77 | 43.33 | 43.74 | 3,339,287 | +0.13(+0.30%) |
Mar 18, 2016 | 43.01 | 43.85 | 42.97 | 43.61 | 7,098,717 | +0.58(+1.35%) |
Mar 17, 2016 | 42.91 | 43.34 | 42.58 | 43.03 | 5,075,771 | +0.12(+0.29%) |
Mar 16, 2016 | 41.95 | 43.09 | 41.77 | 42.90 | 4,365,172 | +0.81(+1.92%) |
Mar 15, 2016 | 41.92 | 42.51 | 41.82 | 42.10 | 2,814,101 | -0.18(-0.44%) |
Mar 14, 2016 | 42.25 | 42.75 | 42.17 | 42.28 | 3,727,623 | +0.18(+0.44%) |
Mar 11, 2016 | 41.18 | 42.10 | 40.99 | 42.10 | 4,157,947 | +1.41(+3.48%) |
Mar 10, 2016 | 40.76 | 41.64 | 40.19 | 40.68 | 5,453,451 | -0.15(-0.37%) |
Mar 09, 2016 | 40.87 | 41.02 | 40.40 | 40.83 | 4,524,084 | +0.10(+0.24%) |
Mar 08, 2016 | 41.19 | 41.41 | 40.70 | 40.73 | 6,303,943 | -0.61(-1.47%) |
Mar 07, 2016 | 41.77 | 42.00 | 41.16 | 41.34 | 5,246,693 | -0.81(-1.92%) |
Mar 04, 2016 | 42.20 | 42.30 | 41.67 | 42.15 | 5,789,995 | -0.07(-0.17%) |
Mar 03, 2016 | 41.64 | 42.23 | 41.15 | 42.22 | 8,237,326 | -0.10(-0.23%) |
Mar 02, 2016 | 42.78 | 42.94 | 42.12 | 42.32 | 4,464,198 | -0.70(-1.63%) |
Mar 01, 2016 | 42.69 | 43.03 | 42.19 | 43.02 | 4,971,858 | +0.88(+2.08%) |
Feb 29, 2016 | 42.46 | 42.90 | 42.12 | 42.14 | 4,683,851 | -0.33(-0.79%) |
Feb 26, 2016 | 42.75 | 42.93 | 41.94 | 42.47 | 5,497,185 | -0.15(-0.35%) |
Feb 25, 2016 | 42.21 | 42.72 | 42.14 | 42.62 | 4,890,939 | +0.42(+1.00%) |
Feb 24, 2016 | 41.28 | 42.24 | 40.94 | 42.20 | 6,011,941 | -0.06(-0.15%) |
Feb 23, 2016 | 41.96 | 42.68 | 41.85 | 42.26 | 6,898,193 | +0.33(+0.78%) |
Feb 22, 2016 | 40.76 | 41.98 | 40.80 | 41.94 | 7,689,100 | +1.18(+2.89%) |
Feb 19, 2016 | 39.86 | 40.90 | 39.40 | 40.76 | 5,612,702 | +0.92(+2.32%) |
Feb 18, 2016 | 40.36 | 40.47 | 39.68 | 39.84 | 4,962,501 | -0.51(-1.26%) |
Feb 17, 2016 | 39.74 | 40.55 | 39.65 | 40.35 | 6,653,511 | +1.05(+2.68%) |
Feb 16, 2016 | 38.94 | 39.79 | 38.46 | 39.29 | 5,895,056 | +0.84(+2.18%) |
Feb 12, 2016 | 37.77 | 38.46 | 38.46 | 38.46 | 5,539,708 | +0.76(+2.01%) |
Feb 11, 2016 | 37.28 | 38.13 | 37.24 | 37.70 | 7,679,981 | -0.19(-0.51%) |
Feb 10, 2016 | 37.91 | 38.90 | 37.80 | 37.89 | 8,393,089 | +0.38(+1.02%) |
Feb 09, 2016 | 35.58 | 38.09 | 35.37 | 37.50 | 11,228,878 | +0.92(+2.50%) |
Feb 08, 2016 | 36.92 | 37.08 | 35.63 | 36.59 | 13,859,611 | -0.98(-2.60%) |
Feb 05, 2016 | 39.14 | 39.30 | 37.43 | 37.56 | 10,419,033 | -2.16(-5.43%) |
Feb 04, 2016 | 39.71 | 39.90 | 39.12 | 39.72 | 8,819,625 | +0.10(+0.26%) |
Feb 03, 2016 | 39.81 | 40.09 | 39.22 | 39.62 | 9,906,541 | +0.27(+0.69%) |
Feb 02, 2016 | 41.24 | 41.29 | 38.85 | 39.35 | 18,472,252 | -3.40(-7.94%) |
Feb 01, 2016 | 41.98 | 42.88 | 41.69 | 42.74 | 8,085,672 | +0.73(+1.75%) |
Jan 29, 2016 | 40.97 | 42.01 | 40.94 | 42.01 | 9,857,670 | +1.11(+2.71%) |
Jan 28, 2016 | 42.28 | 42.32 | 39.98 | 40.90 | 14,527,724 | -1.04(-2.48%) |
Jan 27, 2016 | 44.05 | 44.14 | 41.68 | 41.94 | 8,491,521 | -1.54(-3.55%) |
Jan 26, 2016 | 42.96 | 43.70 | 42.64 | 43.48 | 6,357,412 | +0.89(+2.09%) |
Jan 25, 2016 | 43.25 | 43.46 | 42.49 | 42.59 | 5,656,320 | -0.67(-1.55%) |
Jan 22, 2016 | 43.80 | 43.98 | 43.11 | 43.26 | 5,628,364 | +0.00(+0.00%) |
Jan 21, 2016 | 42.31 | 43.52 | 42.14 | 43.26 | 9,509,297 | +1.10(+2.61%) |
Jan 20, 2016 | 42.77 | 42.79 | 40.90 | 42.16 | 11,557,534 | -0.66(-1.55%) |
Jan 19, 2016 | 44.36 | 44.74 | 42.41 | 42.83 | 12,274,960 | -0.66(-1.53%) |
Jan 15, 2016 | 43.43 | 43.49 | 43.49 | 43.49 | 10,439,973 | -1.84(-4.06%) |
Jan 14, 2016 | 45.08 | 45.54 | 43.81 | 45.33 | 10,111,893 | -0.38(-0.84%) |
Jan 13, 2016 | 47.46 | 47.72 | 45.41 | 45.72 | 8,853,905 | -2.01(-4.21%) |
Jan 12, 2016 | 47.51 | 47.92 | 47.09 | 47.72 | 6,910,526 | +0.65(+1.37%) |
Jan 11, 2016 | 46.26 | 47.57 | 46.26 | 47.08 | 8,046,312 | +1.65(+3.63%) |
Jan 08, 2016 | 46.83 | 46.85 | 45.31 | 45.43 | 5,651,686 | -0.30(-0.65%) |
Jan 07, 2016 | 45.95 | 46.70 | 45.60 | 45.73 | 5,622,878 | -0.99(-2.11%) |
Jan 06, 2016 | 46.18 | 47.22 | 46.14 | 46.71 | 5,834,221 | -0.14(-0.30%) |
Jan 05, 2016 | 47.15 | 47.29 | 46.80 | 46.85 | 5,207,882 | -0.45(-0.96%) |