Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.45 | 47.84 | 47.18 | 47.27 | 18,672,568 | -0.39(-0.82%) |
Mar 30, 2016 | 47.46 | 48.07 | 47.40 | 47.66 | 16,671,436 | +0.54(+1.15%) |
Mar 29, 2016 | 47.36 | 47.36 | 46.72 | 47.12 | 19,959,616 | -0.30(-0.62%) |
Mar 28, 2016 | 47.52 | 47.69 | 47.24 | 47.41 | 13,980,779 | -0.06(-0.13%) |
Mar 24, 2016 | 47.33 | 47.48 | 47.48 | 47.48 | 16,187,982 | -0.37(-0.77%) |
Mar 23, 2016 | 48.16 | 48.30 | 47.78 | 47.84 | 14,606,156 | -0.24(-0.50%) |
Mar 22, 2016 | 47.88 | 48.35 | 47.59 | 48.08 | 15,086,956 | -0.18(-0.36%) |
Mar 21, 2016 | 48.07 | 48.55 | 47.86 | 48.26 | 15,891,317 | -0.02(-0.03%) |
Mar 18, 2016 | 47.93 | 48.67 | 47.62 | 48.27 | 37,046,252 | +1.38(+2.94%) |
Mar 17, 2016 | 46.91 | 47.20 | 46.29 | 46.89 | 24,308,202 | -0.14(-0.29%) |
Mar 16, 2016 | 47.08 | 47.69 | 46.67 | 47.03 | 21,829,108 | -0.22(-0.47%) |
Mar 15, 2016 | 46.73 | 47.26 | 46.64 | 47.25 | 13,668,639 | +0.06(+0.14%) |
Mar 14, 2016 | 47.21 | 47.34 | 46.77 | 47.19 | 16,832,858 | -0.18(-0.37%) |
Mar 11, 2016 | 47.40 | 47.50 | 46.81 | 47.37 | 26,378,186 | +0.58(+1.25%) |
Mar 10, 2016 | 47.56 | 47.63 | 46.14 | 46.78 | 26,482,046 | -0.41(-0.86%) |
Mar 09, 2016 | 47.21 | 47.52 | 46.84 | 47.19 | 16,567,144 | +0.27(+0.58%) |
Mar 08, 2016 | 47.26 | 47.49 | 46.84 | 46.92 | 17,705,944 | -0.93(-1.94%) |
Mar 07, 2016 | 47.52 | 47.93 | 47.35 | 47.84 | 16,073,536 | -0.09(-0.18%) |
Mar 04, 2016 | 47.97 | 48.19 | 47.52 | 47.93 | 23,125,884 | +0.07(+0.15%) |
Mar 03, 2016 | 47.56 | 47.86 | 47.18 | 47.86 | 19,778,440 | +0.16(+0.33%) |
Mar 02, 2016 | 47.25 | 47.81 | 47.06 | 47.70 | 26,237,840 | +0.45(+0.95%) |
Mar 01, 2016 | 45.31 | 47.25 | 45.23 | 47.25 | 30,004,980 | +2.31(+5.15%) |
Feb 29, 2016 | 45.82 | 45.98 | 44.93 | 44.94 | 24,490,572 | -0.99(-2.16%) |
Feb 26, 2016 | 46.01 | 46.38 | 45.62 | 45.93 | 26,243,528 | +0.42(+0.93%) |
Feb 25, 2016 | 44.80 | 45.52 | 44.73 | 45.51 | 18,129,000 | +0.69(+1.55%) |
Feb 24, 2016 | 44.06 | 44.87 | 43.36 | 44.81 | 31,990,606 | +0.02(+0.04%) |
Feb 23, 2016 | 46.22 | 46.26 | 44.67 | 44.79 | 39,737,100 | -1.96(-4.18%) |
Feb 22, 2016 | 46.70 | 47.00 | 46.63 | 46.75 | 18,644,816 | +0.60(+1.30%) |
Feb 19, 2016 | 45.90 | 46.43 | 45.56 | 46.15 | 19,616,946 | +0.01(+0.02%) |
Feb 18, 2016 | 46.97 | 46.98 | 45.70 | 46.14 | 21,344,954 | -0.77(-1.63%) |
Feb 17, 2016 | 46.97 | 47.29 | 46.61 | 46.91 | 27,033,780 | +0.34(+0.72%) |
Feb 16, 2016 | 46.48 | 46.77 | 46.01 | 46.57 | 29,721,778 | +0.69(+1.50%) |
Feb 12, 2016 | 44.42 | 45.89 | 45.89 | 45.89 | 46,368,748 | +3.53(+8.33%) |
Feb 11, 2016 | 43.02 | 43.03 | 41.91 | 42.36 | 55,496,016 | -1.96(-4.41%) |
Feb 10, 2016 | 45.15 | 45.82 | 44.28 | 44.32 | 28,017,860 | -0.54(-1.21%) |
Feb 09, 2016 | 44.13 | 45.25 | 44.00 | 44.86 | 32,945,832 | -0.27(-0.60%) |
Feb 08, 2016 | 45.25 | 45.43 | 44.33 | 45.13 | 35,414,292 | -0.97(-2.10%) |
Feb 05, 2016 | 46.76 | 47.21 | 45.83 | 46.10 | 27,563,694 | -0.52(-1.11%) |
Feb 04, 2016 | 45.55 | 46.71 | 45.55 | 46.61 | 27,125,012 | +0.79(+1.72%) |
Feb 03, 2016 | 45.79 | 46.13 | 43.91 | 45.82 | 39,516,040 | +0.30(+0.67%) |
Feb 02, 2016 | 46.20 | 46.28 | 45.30 | 45.52 | 28,114,166 | -1.46(-3.11%) |
Feb 01, 2016 | 47.22 | 47.61 | 46.65 | 46.98 | 21,056,454 | -0.51(-1.08%) |
Jan 29, 2016 | 46.16 | 47.52 | 45.90 | 47.49 | 33,816,460 | +1.77(+3.88%) |
Jan 28, 2016 | 45.91 | 46.27 | 45.20 | 45.72 | 19,404,716 | +0.19(+0.42%) |
Jan 27, 2016 | 45.56 | 46.51 | 45.15 | 45.53 | 25,735,930 | -0.03(-0.07%) |
Jan 26, 2016 | 44.58 | 45.62 | 44.58 | 45.56 | 21,960,160 | +1.13(+2.55%) |
Jan 25, 2016 | 45.08 | 45.38 | 44.38 | 44.43 | 26,441,540 | -1.03(-2.26%) |
Jan 22, 2016 | 45.05 | 45.62 | 44.94 | 45.46 | 28,479,418 | +1.36(+3.08%) |
Jan 21, 2016 | 44.49 | 45.11 | 43.95 | 44.10 | 39,163,204 | -0.21(-0.47%) |
Jan 20, 2016 | 44.40 | 44.83 | 43.63 | 44.31 | 43,402,512 | -1.20(-2.63%) |
Jan 19, 2016 | 46.08 | 46.27 | 45.11 | 45.51 | 28,568,460 | -0.02(-0.05%) |
Jan 15, 2016 | 45.06 | 45.53 | 45.53 | 45.53 | 47,772,288 | -0.93(-1.99%) |
Jan 14, 2016 | 46.42 | 47.40 | 45.73 | 46.46 | 39,204,704 | +0.69(+1.50%) |
Jan 13, 2016 | 47.46 | 47.63 | 45.43 | 45.77 | 36,082,468 | -1.29(-2.75%) |
Jan 12, 2016 | 47.45 | 47.54 | 46.38 | 47.06 | 28,774,448 | +0.10(+0.22%) |
Jan 11, 2016 | 46.96 | 47.27 | 46.33 | 46.96 | 26,214,192 | -0.07(-0.15%) |
Jan 08, 2016 | 48.79 | 48.91 | 46.97 | 47.03 | 28,029,778 | -1.08(-2.24%) |
Jan 07, 2016 | 49.06 | 49.49 | 47.96 | 48.11 | 34,610,220 | -2.03(-4.04%) |
Jan 06, 2016 | 50.06 | 50.39 | 49.76 | 50.13 | 28,765,680 | -0.73(-1.44%) |
Jan 05, 2016 | 50.85 | 51.19 | 50.32 | 50.87 | 20,711,944 | +0.09(+0.17%) |