Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.82 | 46.90 | 46.22 | 46.26 | 6,715,802 | -0.77(-1.63%) |
Mar 30, 2016 | 46.51 | 47.35 | 46.39 | 47.02 | 6,239,490 | +0.77(+1.67%) |
Mar 29, 2016 | 45.49 | 46.33 | 45.18 | 46.25 | 4,982,200 | +0.72(+1.57%) |
Mar 28, 2016 | 45.96 | 46.04 | 45.39 | 45.53 | 2,780,911 | -0.14(-0.32%) |
Mar 24, 2016 | 45.51 | 45.68 | 45.68 | 45.68 | 2,829,591 | +0.08(+0.18%) |
Mar 23, 2016 | 45.90 | 45.91 | 45.56 | 45.60 | 3,998,002 | -0.24(-0.53%) |
Mar 22, 2016 | 45.71 | 46.08 | 45.53 | 45.84 | 4,362,959 | -0.10(-0.21%) |
Mar 21, 2016 | 45.84 | 45.97 | 45.42 | 45.94 | 3,829,901 | -0.06(-0.12%) |
Mar 18, 2016 | 45.75 | 46.12 | 45.53 | 45.99 | 9,836,877 | +0.39(+0.87%) |
Mar 17, 2016 | 45.06 | 45.77 | 45.05 | 45.60 | 5,623,558 | +0.37(+0.82%) |
Mar 16, 2016 | 44.87 | 45.34 | 44.59 | 45.23 | 4,281,810 | +0.33(+0.74%) |
Mar 15, 2016 | 44.65 | 44.91 | 44.37 | 44.90 | 4,229,620 | +0.10(+0.22%) |
Mar 14, 2016 | 44.95 | 45.12 | 44.52 | 44.80 | 4,316,127 | -0.36(-0.80%) |
Mar 11, 2016 | 45.06 | 45.28 | 44.91 | 45.16 | 6,245,532 | +0.46(+1.03%) |
Mar 10, 2016 | 44.67 | 44.83 | 44.00 | 44.70 | 6,005,769 | +0.60(+1.35%) |
Mar 09, 2016 | 44.07 | 44.42 | 43.94 | 44.11 | 4,520,280 | +0.18(+0.40%) |
Mar 08, 2016 | 44.30 | 44.43 | 43.84 | 43.93 | 5,561,566 | -0.77(-1.73%) |
Mar 07, 2016 | 43.94 | 44.74 | 43.90 | 44.70 | 4,662,885 | +0.48(+1.09%) |
Mar 04, 2016 | 44.31 | 44.53 | 43.83 | 44.22 | 5,273,041 | +0.02(+0.04%) |
Mar 03, 2016 | 43.98 | 44.25 | 43.56 | 44.20 | 5,022,006 | +0.36(+0.83%) |
Mar 02, 2016 | 43.78 | 44.01 | 43.49 | 43.84 | 5,168,118 | +0.16(+0.37%) |
Mar 01, 2016 | 43.08 | 43.68 | 42.70 | 43.68 | 6,155,199 | +0.97(+2.26%) |
Feb 29, 2016 | 43.02 | 43.36 | 42.67 | 42.71 | 5,523,206 | -0.23(-0.53%) |
Feb 26, 2016 | 43.09 | 43.10 | 42.79 | 42.94 | 4,385,528 | +0.15(+0.36%) |
Feb 25, 2016 | 42.55 | 42.79 | 41.78 | 42.79 | 4,862,710 | +0.52(+1.24%) |
Feb 24, 2016 | 41.76 | 42.36 | 41.34 | 42.26 | 6,630,175 | +0.18(+0.42%) |
Feb 23, 2016 | 42.72 | 42.99 | 41.99 | 42.09 | 4,826,679 | -0.85(-1.99%) |
Feb 22, 2016 | 42.93 | 43.17 | 42.74 | 42.94 | 5,400,649 | +0.43(+1.02%) |
Feb 19, 2016 | 42.56 | 42.65 | 42.22 | 42.51 | 7,820,792 | -0.24(-0.57%) |
Feb 18, 2016 | 43.21 | 43.36 | 42.70 | 42.75 | 7,452,493 | -0.51(-1.17%) |
Feb 17, 2016 | 42.67 | 43.28 | 42.51 | 43.25 | 7,751,350 | +0.93(+2.19%) |
Feb 16, 2016 | 41.20 | 42.51 | 41.20 | 42.33 | 8,151,898 | +1.13(+2.74%) |
Feb 12, 2016 | 41.14 | 41.20 | 41.20 | 41.20 | 10,005,354 | +0.61(+1.51%) |
Feb 11, 2016 | 40.16 | 40.90 | 40.07 | 40.59 | 7,598,324 | -0.30(-0.73%) |
Feb 10, 2016 | 41.35 | 41.65 | 40.76 | 40.89 | 9,098,008 | +0.06(+0.14%) |
Feb 09, 2016 | 40.71 | 41.59 | 40.35 | 40.83 | 9,088,123 | -0.18(-0.43%) |
Feb 08, 2016 | 39.69 | 41.27 | 39.56 | 41.01 | 19,569,168 | +0.82(+2.04%) |
Feb 05, 2016 | 41.25 | 41.42 | 39.88 | 40.18 | 9,842,993 | -1.11(-2.69%) |
Feb 04, 2016 | 40.65 | 41.59 | 40.31 | 41.30 | 12,159,209 | +0.81(+2.01%) |
Feb 03, 2016 | 40.40 | 40.85 | 39.56 | 40.48 | 14,038,287 | -0.31(-0.77%) |
Feb 02, 2016 | 41.99 | 42.30 | 40.80 | 40.80 | 11,742,797 | -1.76(-4.15%) |
Feb 01, 2016 | 42.13 | 42.92 | 42.13 | 42.56 | 7,865,488 | -0.08(-0.19%) |
Jan 29, 2016 | 41.34 | 42.65 | 41.08 | 42.64 | 12,994,900 | +1.45(+3.52%) |
Jan 28, 2016 | 40.83 | 41.89 | 40.60 | 41.19 | 12,454,160 | +0.68(+1.67%) |
Jan 27, 2016 | 40.31 | 41.23 | 39.96 | 40.52 | 12,237,552 | -0.02(-0.06%) |
Jan 26, 2016 | 40.28 | 40.83 | 40.00 | 40.54 | 9,642,731 | +0.50(+1.24%) |
Jan 25, 2016 | 40.26 | 40.78 | 39.98 | 40.04 | 9,569,074 | -0.18(-0.44%) |
Jan 22, 2016 | 40.65 | 40.96 | 40.09 | 40.22 | 7,923,534 | +0.38(+0.94%) |
Jan 21, 2016 | 39.71 | 40.66 | 39.19 | 39.84 | 12,624,797 | +0.66(+1.67%) |
Jan 20, 2016 | 38.31 | 39.40 | 37.90 | 39.19 | 16,796,912 | +0.63(+1.64%) |
Jan 19, 2016 | 38.88 | 39.12 | 38.23 | 38.56 | 11,312,058 | +0.15(+0.40%) |
Jan 15, 2016 | 38.29 | 38.40 | 38.40 | 38.40 | 19,849,750 | -1.60(-4.00%) |
Jan 14, 2016 | 39.96 | 40.52 | 39.61 | 40.00 | 13,057,133 | +0.17(+0.42%) |
Jan 13, 2016 | 41.19 | 41.43 | 39.82 | 39.84 | 8,607,252 | -1.37(-3.32%) |
Jan 12, 2016 | 41.36 | 41.45 | 40.64 | 41.20 | 6,348,040 | +0.26(+0.62%) |
Jan 11, 2016 | 40.64 | 41.18 | 40.36 | 40.95 | 8,755,242 | +0.68(+1.69%) |
Jan 08, 2016 | 41.19 | 41.56 | 40.17 | 40.27 | 12,031,204 | -1.07(-2.59%) |
Jan 07, 2016 | 41.89 | 42.33 | 41.07 | 41.34 | 13,164,819 | -1.38(-3.22%) |
Jan 06, 2016 | 42.34 | 43.09 | 42.15 | 42.71 | 10,656,484 | -0.28(-0.65%) |
Jan 05, 2016 | 43.39 | 43.55 | 42.82 | 42.99 | 7,668,899 | -0.46(-1.05%) |