Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.49 | 46.56 | 45.89 | 45.93 | 6,764,206 | -0.76(-1.63%) |
Mar 30, 2016 | 46.18 | 47.02 | 46.06 | 46.69 | 6,284,460 | +0.77(+1.67%) |
Mar 29, 2016 | 45.16 | 46.00 | 44.86 | 45.92 | 5,018,108 | +0.71(+1.57%) |
Mar 28, 2016 | 45.63 | 45.71 | 45.06 | 45.21 | 2,800,954 | -0.14(-0.32%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 2,849,985 | +0.08(+0.18%) |
Mar 23, 2016 | 45.57 | 45.58 | 45.23 | 45.27 | 4,026,817 | -0.24(-0.53%) |
Mar 22, 2016 | 45.38 | 45.75 | 45.21 | 45.51 | 4,394,405 | -0.10(-0.21%) |
Mar 21, 2016 | 45.51 | 45.64 | 45.10 | 45.61 | 3,857,504 | -0.06(-0.12%) |
Mar 18, 2016 | 45.42 | 45.79 | 45.21 | 45.66 | 9,907,776 | +0.39(+0.87%) |
Mar 17, 2016 | 44.74 | 45.44 | 44.73 | 45.27 | 5,664,090 | +0.37(+0.82%) |
Mar 16, 2016 | 44.55 | 45.02 | 44.27 | 44.90 | 4,312,671 | +0.33(+0.74%) |
Mar 15, 2016 | 44.33 | 44.58 | 44.05 | 44.58 | 4,260,104 | +0.10(+0.22%) |
Mar 14, 2016 | 44.63 | 44.79 | 44.20 | 44.48 | 4,347,235 | -0.36(-0.80%) |
Mar 11, 2016 | 44.74 | 44.96 | 44.59 | 44.84 | 6,290,547 | +0.46(+1.03%) |
Mar 10, 2016 | 44.35 | 44.50 | 43.68 | 44.38 | 6,049,055 | +0.59(+1.35%) |
Mar 09, 2016 | 43.75 | 44.10 | 43.62 | 43.79 | 4,552,859 | +0.18(+0.40%) |
Mar 08, 2016 | 43.98 | 44.11 | 43.53 | 43.62 | 5,601,650 | -0.77(-1.73%) |
Mar 07, 2016 | 43.62 | 44.42 | 43.58 | 44.38 | 4,696,492 | +0.48(+1.09%) |
Mar 04, 2016 | 43.99 | 44.21 | 43.51 | 43.90 | 5,311,046 | +0.02(+0.04%) |
Mar 03, 2016 | 43.66 | 43.94 | 43.25 | 43.89 | 5,058,202 | +0.36(+0.83%) |
Mar 02, 2016 | 43.46 | 43.70 | 43.18 | 43.53 | 5,205,367 | +0.16(+0.37%) |
Mar 01, 2016 | 42.77 | 43.37 | 42.39 | 43.37 | 6,199,562 | +0.96(+2.26%) |
Feb 29, 2016 | 42.71 | 43.05 | 42.37 | 42.41 | 5,563,014 | -0.22(-0.53%) |
Feb 26, 2016 | 42.78 | 42.79 | 42.48 | 42.63 | 4,417,136 | +0.15(+0.36%) |
Feb 25, 2016 | 42.24 | 42.48 | 41.48 | 42.48 | 4,897,758 | +0.52(+1.24%) |
Feb 24, 2016 | 41.46 | 42.06 | 41.04 | 41.96 | 6,677,961 | +0.18(+0.42%) |
Feb 23, 2016 | 42.42 | 42.68 | 41.69 | 41.78 | 4,861,467 | -0.85(-1.99%) |
Feb 22, 2016 | 42.62 | 42.86 | 42.43 | 42.63 | 5,439,574 | +0.43(+1.02%) |
Feb 19, 2016 | 42.26 | 42.34 | 41.92 | 42.20 | 7,877,159 | -0.24(-0.57%) |
Feb 18, 2016 | 42.90 | 43.05 | 42.39 | 42.44 | 7,506,206 | -0.50(-1.17%) |
Feb 17, 2016 | 42.36 | 42.97 | 42.21 | 42.94 | 7,807,217 | +0.92(+2.19%) |
Feb 16, 2016 | 40.91 | 42.21 | 40.91 | 42.02 | 8,210,652 | +1.12(+2.74%) |
Feb 12, 2016 | 40.84 | 40.91 | 40.91 | 40.91 | 10,077,467 | +0.61(+1.51%) |
Feb 11, 2016 | 39.87 | 40.61 | 39.79 | 40.30 | 7,653,089 | -0.30(-0.73%) |
Feb 10, 2016 | 41.06 | 41.35 | 40.47 | 40.59 | 9,163,581 | +0.06(+0.14%) |
Feb 09, 2016 | 40.42 | 41.30 | 40.07 | 40.54 | 9,153,625 | -0.18(-0.43%) |
Feb 08, 2016 | 39.40 | 40.98 | 39.27 | 40.71 | 19,710,210 | +0.82(+2.05%) |
Feb 05, 2016 | 40.95 | 41.12 | 39.60 | 39.90 | 9,913,935 | -1.10(-2.69%) |
Feb 04, 2016 | 40.36 | 41.29 | 40.02 | 41.00 | 12,246,845 | +0.81(+2.01%) |
Feb 03, 2016 | 40.11 | 40.56 | 39.27 | 40.19 | 14,139,467 | -0.31(-0.77%) |
Feb 02, 2016 | 41.69 | 41.99 | 40.51 | 40.51 | 11,827,433 | -1.75(-4.15%) |
Feb 01, 2016 | 41.83 | 42.61 | 41.83 | 42.26 | 7,922,178 | -0.08(-0.19%) |
Jan 29, 2016 | 41.05 | 42.34 | 40.78 | 42.34 | 13,088,560 | +1.44(+3.52%) |
Jan 28, 2016 | 40.54 | 41.59 | 40.31 | 40.90 | 12,543,922 | +0.67(+1.67%) |
Jan 27, 2016 | 40.02 | 40.94 | 39.67 | 40.23 | 12,325,752 | -0.02(-0.06%) |
Jan 26, 2016 | 39.99 | 40.53 | 39.72 | 40.25 | 9,712,229 | +0.49(+1.24%) |
Jan 25, 2016 | 39.97 | 40.49 | 39.69 | 39.76 | 9,638,042 | -0.17(-0.44%) |
Jan 22, 2016 | 40.36 | 40.67 | 39.80 | 39.93 | 7,980,642 | +0.37(+0.94%) |
Jan 21, 2016 | 39.42 | 40.37 | 38.91 | 39.56 | 12,715,788 | +0.65(+1.67%) |
Jan 20, 2016 | 38.03 | 39.12 | 37.63 | 38.91 | 16,917,972 | +0.63(+1.64%) |
Jan 19, 2016 | 38.60 | 38.84 | 37.95 | 38.28 | 11,393,588 | +0.15(+0.40%) |
Jan 15, 2016 | 38.02 | 38.13 | 38.13 | 38.13 | 19,992,814 | -1.59(-4.00%) |
Jan 14, 2016 | 39.68 | 40.23 | 39.32 | 39.72 | 13,151,240 | +0.17(+0.42%) |
Jan 13, 2016 | 40.90 | 41.13 | 39.53 | 39.55 | 8,669,288 | -1.36(-3.32%) |
Jan 12, 2016 | 41.07 | 41.15 | 40.35 | 40.91 | 6,393,793 | +0.25(+0.63%) |
Jan 11, 2016 | 40.35 | 40.88 | 40.07 | 40.65 | 8,818,345 | +0.67(+1.69%) |
Jan 08, 2016 | 40.90 | 41.27 | 39.88 | 39.98 | 12,117,917 | -1.06(-2.59%) |
Jan 07, 2016 | 41.59 | 42.03 | 40.78 | 41.04 | 13,259,703 | -1.37(-3.22%) |
Jan 06, 2016 | 42.04 | 42.78 | 41.85 | 42.41 | 10,733,289 | -0.28(-0.65%) |
Jan 05, 2016 | 43.08 | 43.24 | 42.51 | 42.69 | 7,724,171 | -0.45(-1.05%) |