Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.33 | 44.59 | 43.87 | 43.96 | 10,224,537 | -0.38(-0.86%) |
Mar 30, 2016 | 44.02 | 44.65 | 43.73 | 44.34 | 10,298,911 | +0.92(+2.12%) |
Mar 29, 2016 | 43.30 | 43.68 | 43.09 | 43.42 | 8,963,490 | -0.02(-0.04%) |
Mar 28, 2016 | 43.21 | 43.59 | 43.13 | 43.44 | 6,327,368 | +0.35(+0.81%) |
Mar 24, 2016 | 43.08 | 43.09 | 43.09 | 43.09 | 6,898,201 | -0.37(-0.86%) |
Mar 23, 2016 | 43.69 | 43.96 | 43.38 | 43.46 | 7,891,042 | -0.23(-0.52%) |
Mar 22, 2016 | 43.55 | 43.92 | 43.27 | 43.69 | 7,504,318 | +0.12(+0.28%) |
Mar 21, 2016 | 43.49 | 43.93 | 43.24 | 43.57 | 5,609,784 | -0.11(-0.26%) |
Mar 18, 2016 | 43.40 | 43.85 | 43.36 | 43.68 | 12,182,256 | +0.43(+1.00%) |
Mar 17, 2016 | 43.02 | 43.49 | 42.59 | 43.25 | 7,117,021 | +0.22(+0.51%) |
Mar 16, 2016 | 42.91 | 43.34 | 42.78 | 43.03 | 7,975,356 | -0.09(-0.21%) |
Mar 15, 2016 | 42.73 | 43.13 | 42.32 | 43.12 | 8,442,722 | +0.12(+0.28%) |
Mar 14, 2016 | 42.77 | 43.26 | 42.74 | 43.00 | 7,928,154 | -0.02(-0.04%) |
Mar 11, 2016 | 42.29 | 43.06 | 42.22 | 43.01 | 8,946,045 | +1.10(+2.62%) |
Mar 10, 2016 | 41.76 | 42.31 | 41.34 | 41.91 | 6,590,580 | +0.22(+0.53%) |
Mar 09, 2016 | 42.20 | 42.24 | 41.53 | 41.69 | 7,342,492 | -0.27(-0.65%) |
Mar 08, 2016 | 42.12 | 42.57 | 41.68 | 41.97 | 10,070,196 | -0.59(-1.39%) |
Mar 07, 2016 | 41.94 | 42.61 | 41.61 | 42.56 | 9,480,426 | +0.29(+0.69%) |
Mar 04, 2016 | 42.38 | 42.66 | 42.02 | 42.27 | 26,866,878 | +0.02(+0.06%) |
Mar 03, 2016 | 41.94 | 42.32 | 41.65 | 42.24 | 11,707,890 | +0.36(+0.85%) |
Mar 02, 2016 | 41.91 | 42.12 | 41.43 | 41.89 | 9,437,312 | -0.04(-0.10%) |
Mar 01, 2016 | 40.92 | 42.00 | 40.73 | 41.93 | 14,343,065 | +1.36(+3.35%) |
Feb 29, 2016 | 41.30 | 41.32 | 40.57 | 40.57 | 14,528,415 | -0.72(-1.74%) |
Feb 26, 2016 | 41.93 | 41.95 | 41.19 | 41.29 | 10,908,173 | -0.23(-0.55%) |
Feb 25, 2016 | 41.06 | 41.58 | 40.73 | 41.52 | 10,085,950 | +0.36(+0.88%) |
Feb 24, 2016 | 40.75 | 41.32 | 40.60 | 41.15 | 9,374,854 | -0.11(-0.27%) |
Feb 23, 2016 | 42.03 | 42.05 | 41.06 | 41.27 | 8,524,588 | -0.84(-2.00%) |
Feb 22, 2016 | 42.07 | 42.24 | 41.88 | 42.11 | 8,933,297 | +0.46(+1.11%) |
Feb 19, 2016 | 41.95 | 41.97 | 41.46 | 41.65 | 11,269,535 | -0.32(-0.75%) |
Feb 18, 2016 | 41.99 | 42.26 | 41.66 | 41.96 | 10,687,398 | -0.61(-1.42%) |
Feb 17, 2016 | 42.59 | 43.22 | 42.23 | 42.57 | 12,238,440 | +0.49(+1.17%) |
Feb 16, 2016 | 42.83 | 43.23 | 41.86 | 42.07 | 16,372,938 | -0.76(-1.77%) |
Feb 12, 2016 | 41.82 | 42.83 | 42.83 | 42.83 | 21,668,980 | +2.00(+4.91%) |
Feb 11, 2016 | 41.26 | 41.60 | 40.72 | 40.83 | 23,317,076 | -1.56(-3.68%) |
Feb 10, 2016 | 42.62 | 43.21 | 42.37 | 42.39 | 12,672,339 | +0.16(+0.38%) |
Feb 09, 2016 | 41.55 | 42.73 | 41.46 | 42.23 | 13,940,799 | -0.04(-0.10%) |
Feb 08, 2016 | 42.44 | 42.55 | 41.91 | 42.27 | 19,598,200 | -0.86(-2.00%) |
Feb 05, 2016 | 43.57 | 43.63 | 42.43 | 43.13 | 16,483,003 | -0.53(-1.20%) |
Feb 04, 2016 | 43.78 | 44.27 | 43.39 | 43.66 | 15,202,883 | -0.23(-0.53%) |
Feb 03, 2016 | 44.76 | 44.76 | 42.41 | 43.89 | 21,660,606 | -0.82(-1.84%) |
Feb 02, 2016 | 44.84 | 45.03 | 44.58 | 44.72 | 15,829,222 | -0.78(-1.71%) |
Feb 01, 2016 | 45.11 | 45.92 | 44.76 | 45.49 | 15,195,324 | -0.15(-0.34%) |
Jan 29, 2016 | 44.51 | 45.65 | 44.36 | 45.65 | 13,386,167 | +1.43(+3.24%) |
Jan 28, 2016 | 44.46 | 44.69 | 43.79 | 44.22 | 15,061,431 | +0.14(+0.31%) |
Jan 27, 2016 | 44.87 | 45.28 | 44.03 | 44.08 | 18,766,472 | -1.11(-2.45%) |
Jan 26, 2016 | 45.44 | 45.78 | 44.93 | 45.19 | 14,607,627 | +0.44(+0.99%) |
Jan 25, 2016 | 45.40 | 45.64 | 44.71 | 44.74 | 12,653,568 | -0.80(-1.76%) |
Jan 22, 2016 | 45.54 | 46.01 | 44.98 | 45.54 | 11,809,584 | +0.84(+1.88%) |
Jan 21, 2016 | 44.54 | 45.36 | 44.49 | 44.70 | 10,252,949 | +0.21(+0.47%) |
Jan 20, 2016 | 44.05 | 45.03 | 43.23 | 44.49 | 20,065,958 | -0.90(-1.98%) |
Jan 19, 2016 | 45.69 | 46.14 | 45.13 | 45.39 | 12,605,557 | +0.06(+0.12%) |
Jan 15, 2016 | 44.81 | 45.33 | 45.33 | 45.33 | 14,469,248 | -0.98(-2.11%) |
Jan 14, 2016 | 45.89 | 46.73 | 45.57 | 46.31 | 11,282,771 | +0.51(+1.11%) |
Jan 13, 2016 | 47.81 | 47.97 | 45.66 | 45.80 | 15,602,326 | -1.04(-2.23%) |
Jan 12, 2016 | 47.04 | 47.19 | 46.31 | 46.84 | 10,579,149 | +0.22(+0.47%) |
Jan 11, 2016 | 46.79 | 46.88 | 45.94 | 46.62 | 11,924,780 | +0.19(+0.42%) |
Jan 08, 2016 | 47.53 | 47.69 | 46.31 | 46.43 | 10,248,404 | -0.70(-1.49%) |
Jan 07, 2016 | 47.30 | 48.09 | 47.06 | 47.13 | 11,074,990 | -1.16(-2.39%) |
Jan 06, 2016 | 48.39 | 48.45 | 48.06 | 48.29 | 11,876,815 | -0.72(-1.47%) |
Jan 05, 2016 | 48.86 | 49.26 | 48.72 | 49.01 | 9,691,320 | +0.17(+0.35%) |