Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.44 | 44.78 | 43.81 | 43.82 | 7,276,240 | -0.59(-1.32%) |
Mar 30, 2016 | 44.60 | 45.08 | 44.37 | 44.41 | 6,417,846 | +0.18(+0.41%) |
Mar 29, 2016 | 43.30 | 44.27 | 43.24 | 44.23 | 8,110,361 | +0.84(+1.93%) |
Mar 28, 2016 | 43.12 | 43.67 | 43.00 | 43.39 | 6,539,367 | +0.32(+0.75%) |
Mar 24, 2016 | 43.64 | 43.07 | 43.07 | 43.07 | 10,151,740 | -0.96(-2.19%) |
Mar 23, 2016 | 44.64 | 44.77 | 43.75 | 44.03 | 9,755,950 | -0.43(-0.97%) |
Mar 22, 2016 | 43.85 | 44.77 | 43.39 | 44.46 | 14,831,790 | -0.66(-1.46%) |
Mar 21, 2016 | 45.05 | 45.46 | 44.96 | 45.12 | 8,091,903 | +0.06(+0.14%) |
Mar 18, 2016 | 43.81 | 45.28 | 43.73 | 45.06 | 13,868,722 | +1.29(+2.94%) |
Mar 17, 2016 | 43.73 | 43.91 | 43.26 | 43.77 | 7,306,961 | -0.13(-0.31%) |
Mar 16, 2016 | 42.73 | 43.93 | 42.64 | 43.90 | 7,083,242 | +0.91(+2.11%) |
Mar 15, 2016 | 43.05 | 43.16 | 42.70 | 43.00 | 5,278,521 | -0.12(-0.27%) |
Mar 14, 2016 | 42.76 | 43.43 | 42.60 | 43.11 | 6,437,901 | +0.18(+0.42%) |
Mar 11, 2016 | 42.73 | 43.27 | 42.57 | 42.93 | 7,399,792 | +0.62(+1.47%) |
Mar 10, 2016 | 42.31 | 42.75 | 41.66 | 42.31 | 9,212,759 | +0.23(+0.56%) |
Mar 09, 2016 | 41.69 | 42.26 | 41.61 | 42.08 | 9,385,160 | +0.47(+1.12%) |
Mar 08, 2016 | 42.05 | 42.40 | 41.42 | 41.61 | 15,202,437 | -1.95(-4.48%) |
Mar 07, 2016 | 43.43 | 43.64 | 43.09 | 43.56 | 9,210,728 | -0.25(-0.58%) |
Mar 04, 2016 | 44.17 | 44.20 | 43.63 | 43.81 | 9,460,100 | -0.11(-0.25%) |
Mar 03, 2016 | 43.74 | 44.12 | 43.53 | 43.92 | 9,834,860 | +0.22(+0.49%) |
Mar 02, 2016 | 43.30 | 43.73 | 42.86 | 43.71 | 9,928,595 | -0.32(-0.72%) |
Mar 01, 2016 | 43.87 | 44.34 | 43.60 | 44.02 | 8,886,969 | +0.59(+1.37%) |
Feb 29, 2016 | 42.99 | 43.93 | 42.67 | 43.43 | 8,919,269 | +0.34(+0.79%) |
Feb 26, 2016 | 44.43 | 44.52 | 42.94 | 43.09 | 13,643,873 | -1.21(-2.72%) |
Feb 25, 2016 | 44.18 | 44.52 | 43.81 | 44.29 | 8,358,523 | +0.23(+0.53%) |
Feb 24, 2016 | 43.62 | 44.16 | 43.02 | 44.06 | 10,260,327 | -0.01(-0.02%) |
Feb 23, 2016 | 43.63 | 44.52 | 43.62 | 44.07 | 10,454,326 | +0.12(+0.27%) |
Feb 22, 2016 | 42.06 | 44.03 | 42.31 | 43.95 | 14,159,518 | +1.89(+4.49%) |
Feb 19, 2016 | 41.83 | 42.44 | 41.63 | 42.06 | 11,750,976 | +0.23(+0.56%) |
Feb 18, 2016 | 41.77 | 42.02 | 41.39 | 41.83 | 12,158,796 | +0.32(+0.78%) |
Feb 17, 2016 | 40.49 | 41.65 | 40.47 | 41.50 | 11,483,790 | +1.37(+3.41%) |
Feb 16, 2016 | 39.15 | 40.21 | 38.79 | 40.13 | 9,027,479 | +1.43(+3.70%) |
Feb 12, 2016 | 38.71 | 38.70 | 38.70 | 38.70 | 8,389,654 | +0.38(+1.00%) |
Feb 11, 2016 | 38.25 | 39.05 | 37.82 | 38.32 | 11,165,032 | -0.51(-1.32%) |
Feb 10, 2016 | 38.26 | 39.28 | 38.11 | 38.83 | 12,651,196 | +1.16(+3.07%) |
Feb 09, 2016 | 36.21 | 38.13 | 35.92 | 37.67 | 13,463,816 | +1.09(+2.97%) |
Feb 08, 2016 | 37.07 | 37.33 | 35.94 | 36.59 | 17,217,478 | -1.11(-2.95%) |
Feb 05, 2016 | 39.61 | 39.97 | 37.39 | 37.70 | 15,830,288 | -1.82(-4.61%) |
Feb 04, 2016 | 39.29 | 39.82 | 38.91 | 39.52 | 10,523,181 | +0.22(+0.55%) |
Feb 03, 2016 | 39.46 | 39.62 | 37.80 | 39.31 | 11,197,579 | +0.17(+0.44%) |
Feb 02, 2016 | 40.55 | 40.85 | 38.88 | 39.14 | 10,019,506 | -1.44(-3.54%) |
Feb 01, 2016 | 40.14 | 40.90 | 39.49 | 40.57 | 9,545,791 | +0.83(+2.08%) |
Jan 29, 2016 | 38.71 | 39.79 | 38.07 | 39.75 | 14,285,923 | +0.98(+2.52%) |
Jan 28, 2016 | 40.24 | 40.38 | 38.16 | 38.77 | 15,595,777 | -1.36(-3.40%) |
Jan 27, 2016 | 41.60 | 42.17 | 40.04 | 40.13 | 11,879,976 | -1.25(-3.01%) |
Jan 26, 2016 | 41.72 | 42.09 | 40.95 | 41.38 | 9,678,759 | +0.15(+0.37%) |
Jan 25, 2016 | 42.71 | 42.73 | 41.15 | 41.23 | 9,586,120 | -0.74(-1.75%) |
Jan 22, 2016 | 42.26 | 42.62 | 41.75 | 41.96 | 10,496,555 | +0.22(+0.52%) |
Jan 21, 2016 | 41.86 | 42.29 | 40.71 | 41.75 | 14,282,170 | +0.74(+1.82%) |
Jan 20, 2016 | 41.36 | 41.96 | 38.18 | 41.00 | 24,434,612 | -0.24(-0.59%) |
Jan 19, 2016 | 41.10 | 41.95 | 40.55 | 41.24 | 17,842,736 | +1.31(+3.28%) |
Jan 15, 2016 | 39.38 | 39.93 | 39.93 | 39.93 | 18,284,730 | -0.75(-1.85%) |
Jan 14, 2016 | 40.41 | 41.06 | 39.50 | 40.69 | 12,876,145 | +0.36(+0.89%) |
Jan 13, 2016 | 42.63 | 42.63 | 39.97 | 40.33 | 12,217,498 | -1.81(-4.30%) |
Jan 12, 2016 | 42.24 | 42.60 | 41.12 | 42.14 | 13,553,935 | +0.20(+0.47%) |
Jan 11, 2016 | 42.17 | 42.44 | 40.89 | 41.94 | 13,477,179 | +0.12(+0.28%) |
Jan 08, 2016 | 42.61 | 43.93 | 41.72 | 41.83 | 12,090,928 | -0.35(-0.83%) |
Jan 07, 2016 | 43.42 | 43.69 | 41.94 | 42.18 | 12,591,590 | -1.73(-3.94%) |
Jan 06, 2016 | 42.89 | 44.24 | 42.74 | 43.91 | 11,561,079 | +0.32(+0.74%) |
Jan 05, 2016 | 44.25 | 44.65 | 42.21 | 43.59 | 16,221,331 | -0.08(-0.19%) |