Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.88 | 51.08 | 50.33 | 50.60 | 4,522,629 | -0.25(-0.49%) |
Mar 30, 2016 | 50.19 | 50.89 | 49.94 | 50.85 | 5,853,263 | +1.04(+2.09%) |
Mar 29, 2016 | 49.29 | 49.84 | 49.19 | 49.81 | 3,398,487 | +0.48(+0.96%) |
Mar 28, 2016 | 49.38 | 49.50 | 49.08 | 49.34 | 2,491,618 | +0.28(+0.57%) |
Mar 24, 2016 | 49.53 | 49.06 | 49.06 | 49.06 | 4,845,718 | -0.74(-1.49%) |
Mar 23, 2016 | 48.90 | 50.39 | 48.30 | 49.80 | 10,532,143 | +0.97(+1.99%) |
Mar 22, 2016 | 48.69 | 49.15 | 48.63 | 48.83 | 3,234,388 | -0.28(-0.57%) |
Mar 21, 2016 | 48.50 | 49.23 | 48.45 | 49.11 | 6,113,241 | +0.69(+1.43%) |
Mar 18, 2016 | 48.84 | 48.87 | 48.35 | 48.42 | 8,056,018 | -0.30(-0.61%) |
Mar 17, 2016 | 48.71 | 49.13 | 48.30 | 48.71 | 3,592,099 | +0.09(+0.18%) |
Mar 16, 2016 | 48.13 | 48.84 | 48.13 | 48.63 | 3,863,216 | +0.26(+0.54%) |
Mar 15, 2016 | 47.88 | 48.95 | 47.77 | 48.37 | 4,731,934 | +0.42(+0.88%) |
Mar 14, 2016 | 48.03 | 48.07 | 47.56 | 47.95 | 4,241,353 | -0.14(-0.28%) |
Mar 11, 2016 | 47.70 | 48.09 | 47.46 | 48.08 | 2,921,517 | +0.62(+1.32%) |
Mar 10, 2016 | 47.48 | 47.90 | 46.67 | 47.46 | 3,981,875 | +0.28(+0.60%) |
Mar 09, 2016 | 47.67 | 48.00 | 47.00 | 47.17 | 4,177,263 | -0.23(-0.50%) |
Mar 08, 2016 | 47.85 | 48.08 | 47.38 | 47.41 | 5,808,292 | -0.85(-1.76%) |
Mar 07, 2016 | 47.91 | 48.48 | 47.51 | 48.26 | 5,479,655 | +0.00(+0.00%) |
Mar 04, 2016 | 47.23 | 47.89 | 46.93 | 48.26 | 7,732,855 | +1.03(+2.17%) |
Mar 03, 2016 | 46.70 | 47.25 | 46.31 | 47.23 | 3,426,242 | +0.61(+1.30%) |
Mar 02, 2016 | 46.88 | 47.07 | 46.28 | 46.62 | 4,325,088 | -0.48(-1.02%) |
Mar 01, 2016 | 45.06 | 47.41 | 45.01 | 47.10 | 11,221,513 | +2.30(+5.13%) |
Feb 29, 2016 | 44.09 | 45.36 | 44.03 | 44.81 | 9,055,911 | +0.65(+1.47%) |
Feb 26, 2016 | 44.24 | 44.24 | 43.55 | 44.16 | 9,714,262 | +0.28(+0.65%) |
Feb 25, 2016 | 44.40 | 44.48 | 42.98 | 43.87 | 8,077,879 | -0.32(-0.73%) |
Feb 24, 2016 | 43.72 | 44.32 | 42.99 | 44.19 | 5,478,793 | -0.02(-0.04%) |
Feb 23, 2016 | 44.18 | 44.63 | 43.90 | 44.21 | 5,553,331 | -0.28(-0.63%) |
Feb 22, 2016 | 44.09 | 44.60 | 43.96 | 44.49 | 8,877,220 | +0.89(+2.04%) |
Feb 19, 2016 | 43.79 | 43.88 | 43.12 | 43.60 | 5,395,790 | -0.32(-0.72%) |
Feb 18, 2016 | 43.82 | 44.29 | 43.51 | 43.91 | 4,765,023 | -0.11(-0.24%) |
Feb 17, 2016 | 43.31 | 44.30 | 43.28 | 44.02 | 7,529,800 | +1.04(+2.42%) |
Feb 16, 2016 | 42.15 | 43.23 | 42.15 | 42.98 | 7,875,504 | +1.35(+3.24%) |
Feb 12, 2016 | 40.77 | 41.63 | 41.63 | 41.63 | 4,697,074 | +1.30(+3.22%) |
Feb 11, 2016 | 40.65 | 40.92 | 39.93 | 40.34 | 5,169,454 | -0.94(-2.28%) |
Feb 10, 2016 | 41.37 | 42.04 | 41.23 | 41.27 | 4,068,289 | +0.18(+0.44%) |
Feb 09, 2016 | 41.23 | 42.21 | 41.04 | 41.10 | 7,293,279 | -0.59(-1.42%) |
Feb 08, 2016 | 42.48 | 42.53 | 41.36 | 41.69 | 8,120,363 | -1.44(-3.34%) |
Feb 05, 2016 | 44.71 | 44.76 | 42.96 | 43.13 | 12,624,573 | -1.58(-3.53%) |
Feb 04, 2016 | 44.50 | 45.13 | 43.33 | 44.71 | 19,927,102 | -0.09(-0.19%) |
Feb 03, 2016 | 44.88 | 45.30 | 44.16 | 44.79 | 17,038,658 | +0.08(+0.18%) |
Feb 02, 2016 | 44.87 | 45.67 | 44.23 | 44.71 | 16,736,791 | -0.48(-1.07%) |
Feb 01, 2016 | 44.47 | 45.43 | 44.19 | 45.19 | 7,897,537 | +0.45(+1.01%) |
Jan 29, 2016 | 43.72 | 44.77 | 43.57 | 44.74 | 6,993,308 | +1.21(+2.78%) |
Jan 28, 2016 | 43.15 | 43.96 | 42.85 | 43.53 | 6,616,593 | +0.62(+1.46%) |
Jan 27, 2016 | 42.96 | 43.54 | 42.68 | 42.91 | 4,717,359 | -0.29(-0.67%) |
Jan 26, 2016 | 42.00 | 43.31 | 41.89 | 43.20 | 5,036,516 | +1.53(+3.68%) |
Jan 25, 2016 | 42.52 | 42.85 | 41.65 | 41.66 | 8,042,852 | -0.98(-2.31%) |
Jan 22, 2016 | 42.80 | 43.05 | 42.46 | 42.65 | 8,691,213 | +0.01(+0.03%) |
Jan 21, 2016 | 42.24 | 43.20 | 41.85 | 42.63 | 6,843,906 | +0.60(+1.43%) |
Jan 20, 2016 | 41.93 | 42.37 | 41.10 | 42.04 | 8,594,433 | -0.48(-1.13%) |
Jan 19, 2016 | 41.69 | 42.84 | 41.64 | 42.52 | 11,214,982 | +1.04(+2.50%) |
Jan 15, 2016 | 42.20 | 41.48 | 41.48 | 41.48 | 11,051,227 | -1.81(-4.17%) |
Jan 14, 2016 | 42.81 | 43.43 | 41.95 | 43.28 | 6,095,585 | +0.61(+1.42%) |
Jan 13, 2016 | 43.59 | 43.59 | 42.52 | 42.68 | 7,856,248 | -0.05(-0.12%) |
Jan 12, 2016 | 42.11 | 42.86 | 42.05 | 42.73 | 5,319,074 | +0.95(+2.28%) |
Jan 11, 2016 | 42.08 | 42.32 | 41.31 | 41.78 | 6,896,672 | -0.07(-0.18%) |
Jan 08, 2016 | 42.53 | 42.85 | 41.75 | 41.85 | 7,018,818 | -0.58(-1.36%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.18 | 42.43 | 12,881,570 | -1.50(-3.41%) |
Jan 06, 2016 | 43.73 | 44.21 | 43.50 | 43.93 | 5,910,450 | -0.31(-0.71%) |
Jan 05, 2016 | 44.73 | 44.96 | 43.80 | 44.24 | 6,172,707 | -0.11(-0.25%) |