Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.22 | 52.87 | 52.22 | 52.60 | 4,715,774 | +0.46(+0.88%) |
Mar 30, 2016 | 52.64 | 52.66 | 51.61 | 52.14 | 4,211,343 | -0.28(-0.53%) |
Mar 29, 2016 | 51.77 | 52.54 | 51.58 | 52.42 | 3,368,473 | +0.28(+0.53%) |
Mar 28, 2016 | 51.80 | 52.51 | 51.56 | 52.14 | 3,128,179 | +0.53(+1.02%) |
Mar 24, 2016 | 50.60 | 51.61 | 51.61 | 51.61 | 3,146,014 | +0.53(+1.05%) |
Mar 23, 2016 | 51.41 | 51.50 | 50.87 | 51.08 | 2,800,749 | -0.34(-0.67%) |
Mar 22, 2016 | 51.33 | 51.83 | 50.89 | 51.42 | 3,041,072 | -0.15(-0.30%) |
Mar 21, 2016 | 52.15 | 52.29 | 51.01 | 51.58 | 4,726,666 | -0.66(-1.26%) |
Mar 18, 2016 | 52.03 | 52.30 | 51.60 | 52.24 | 6,205,158 | +0.44(+0.85%) |
Mar 17, 2016 | 51.93 | 52.27 | 51.57 | 51.80 | 5,008,038 | -0.18(-0.35%) |
Mar 16, 2016 | 50.52 | 52.49 | 50.52 | 51.98 | 8,958,594 | +1.77(+3.52%) |
Mar 15, 2016 | 50.34 | 50.78 | 49.49 | 50.21 | 6,853,812 | -0.68(-1.33%) |
Mar 14, 2016 | 50.31 | 51.42 | 50.29 | 50.89 | 5,371,559 | +0.17(+0.34%) |
Mar 11, 2016 | 49.75 | 50.76 | 49.72 | 50.72 | 4,602,130 | +1.28(+2.59%) |
Mar 10, 2016 | 49.89 | 49.92 | 48.68 | 49.44 | 3,907,181 | -0.31(-0.61%) |
Mar 09, 2016 | 50.34 | 50.70 | 49.26 | 49.74 | 7,356,905 | +1.02(+2.10%) |
Mar 08, 2016 | 49.08 | 49.52 | 48.52 | 48.72 | 4,758,878 | -0.78(-1.58%) |
Mar 07, 2016 | 48.55 | 49.52 | 48.45 | 49.50 | 4,310,625 | +0.57(+1.17%) |
Mar 04, 2016 | 48.96 | 49.25 | 48.56 | 48.93 | 4,515,359 | -0.08(-0.16%) |
Mar 03, 2016 | 47.84 | 49.17 | 47.78 | 49.01 | 6,259,413 | +1.27(+2.65%) |
Mar 02, 2016 | 47.50 | 47.99 | 47.05 | 47.74 | 3,947,058 | -0.10(-0.20%) |
Mar 01, 2016 | 46.33 | 47.86 | 46.22 | 47.84 | 6,873,874 | +1.78(+3.87%) |
Feb 29, 2016 | 45.98 | 46.47 | 45.58 | 46.06 | 8,206,614 | +0.08(+0.17%) |
Feb 26, 2016 | 45.72 | 46.47 | 45.46 | 45.98 | 4,094,716 | +0.63(+1.39%) |
Feb 25, 2016 | 45.65 | 45.92 | 44.89 | 45.35 | 3,765,135 | +0.15(+0.34%) |
Feb 24, 2016 | 44.04 | 45.41 | 43.58 | 45.20 | 4,457,957 | +0.49(+1.11%) |
Feb 23, 2016 | 44.52 | 45.27 | 44.14 | 44.70 | 4,540,383 | +0.09(+0.19%) |
Feb 22, 2016 | 43.29 | 44.72 | 43.23 | 44.62 | 5,404,215 | +1.69(+3.95%) |
Feb 19, 2016 | 43.30 | 43.67 | 42.80 | 42.92 | 5,630,091 | -0.67(-1.53%) |
Feb 18, 2016 | 44.26 | 44.40 | 43.23 | 43.59 | 4,642,327 | -0.73(-1.65%) |
Feb 17, 2016 | 43.10 | 44.50 | 43.08 | 44.32 | 5,848,316 | +1.56(+3.65%) |
Feb 16, 2016 | 41.68 | 43.43 | 41.45 | 42.76 | 6,304,834 | +1.66(+4.03%) |
Feb 12, 2016 | 41.52 | 41.11 | 41.11 | 41.11 | 7,103,934 | -0.37(-0.89%) |
Feb 11, 2016 | 40.10 | 41.82 | 39.89 | 41.48 | 8,034,646 | +0.66(+1.61%) |
Feb 10, 2016 | 39.48 | 41.52 | 39.37 | 40.82 | 7,633,914 | +0.22(+0.54%) |
Feb 09, 2016 | 41.22 | 41.93 | 40.54 | 40.60 | 7,705,807 | -1.63(-3.85%) |
Feb 08, 2016 | 43.46 | 43.46 | 41.27 | 42.23 | 7,779,639 | -1.80(-4.09%) |
Feb 05, 2016 | 45.90 | 46.21 | 43.84 | 44.03 | 6,412,834 | -2.06(-4.46%) |
Feb 04, 2016 | 47.41 | 47.90 | 45.55 | 46.08 | 8,516,664 | +0.14(+0.31%) |
Feb 03, 2016 | 44.78 | 46.13 | 44.42 | 45.94 | 5,727,450 | +1.55(+3.50%) |
Feb 02, 2016 | 45.09 | 45.36 | 44.29 | 44.39 | 3,150,749 | -1.22(-2.67%) |
Feb 01, 2016 | 44.89 | 45.91 | 44.53 | 45.61 | 2,919,307 | +0.39(+0.86%) |
Jan 29, 2016 | 44.38 | 45.50 | 44.25 | 45.22 | 3,892,913 | +1.15(+2.61%) |
Jan 28, 2016 | 45.47 | 45.64 | 43.57 | 44.07 | 4,489,543 | -1.00(-2.22%) |
Jan 27, 2016 | 45.08 | 46.08 | 44.74 | 45.07 | 4,154,820 | -0.16(-0.36%) |
Jan 26, 2016 | 44.46 | 45.42 | 44.46 | 45.23 | 3,935,053 | +1.16(+2.64%) |
Jan 25, 2016 | 44.41 | 44.68 | 43.64 | 44.07 | 4,806,542 | -0.62(-1.38%) |
Jan 22, 2016 | 44.27 | 45.03 | 43.85 | 44.69 | 4,784,200 | +1.11(+2.56%) |
Jan 21, 2016 | 41.91 | 44.23 | 41.75 | 43.57 | 7,425,619 | +1.67(+3.98%) |
Jan 20, 2016 | 42.50 | 42.55 | 40.15 | 41.91 | 7,534,260 | -1.30(-3.02%) |
Jan 19, 2016 | 44.08 | 44.49 | 42.76 | 43.21 | 5,166,746 | -0.47(-1.07%) |
Jan 15, 2016 | 43.37 | 43.68 | 43.68 | 43.68 | 5,101,656 | -0.81(-1.82%) |
Jan 14, 2016 | 42.88 | 45.06 | 42.71 | 44.49 | 6,482,385 | +1.70(+3.98%) |
Jan 13, 2016 | 44.80 | 44.96 | 42.75 | 42.78 | 5,884,132 | -1.98(-4.42%) |
Jan 12, 2016 | 44.78 | 45.28 | 44.19 | 44.76 | 4,079,358 | +0.23(+0.51%) |
Jan 11, 2016 | 44.45 | 44.81 | 43.48 | 44.53 | 6,915,884 | +0.30(+0.69%) |
Jan 08, 2016 | 43.33 | 44.87 | 43.33 | 44.23 | 6,860,426 | +1.07(+2.47%) |
Jan 07, 2016 | 43.16 | 44.16 | 42.60 | 43.16 | 6,626,773 | -0.75(-1.71%) |
Jan 06, 2016 | 43.36 | 44.62 | 43.31 | 43.91 | 4,668,533 | +0.01(+0.02%) |
Jan 05, 2016 | 44.36 | 44.51 | 43.74 | 43.90 | 4,305,125 | -0.50(-1.14%) |