Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.35 | 49.51 | 49.18 | 49.39 | 5,362,811 | +0.12(+0.25%) |
Mar 30, 2016 | 49.48 | 49.62 | 49.25 | 49.27 | 2,283,563 | -0.22(-0.44%) |
Mar 29, 2016 | 49.04 | 49.58 | 48.95 | 49.49 | 2,063,194 | +0.48(+0.98%) |
Mar 28, 2016 | 48.86 | 49.13 | 48.40 | 49.01 | 2,736,381 | +0.04(+0.09%) |
Mar 24, 2016 | 48.93 | 48.96 | 48.96 | 48.96 | 2,072,345 | -0.09(-0.19%) |
Mar 23, 2016 | 49.54 | 49.74 | 49.05 | 49.06 | 1,556,307 | -0.46(-0.93%) |
Mar 22, 2016 | 49.38 | 49.86 | 49.18 | 49.52 | 3,578,174 | -0.13(-0.26%) |
Mar 21, 2016 | 49.80 | 50.12 | 49.65 | 49.65 | 2,195,091 | -0.15(-0.30%) |
Mar 18, 2016 | 50.13 | 50.67 | 49.79 | 49.80 | 4,152,785 | -0.52(-1.04%) |
Mar 17, 2016 | 49.76 | 50.57 | 49.58 | 50.32 | 1,784,223 | +0.58(+1.17%) |
Mar 16, 2016 | 49.46 | 49.91 | 49.20 | 49.74 | 1,532,736 | +0.09(+0.19%) |
Mar 15, 2016 | 49.49 | 49.92 | 49.39 | 49.65 | 1,478,069 | -0.10(-0.20%) |
Mar 14, 2016 | 49.64 | 49.97 | 49.40 | 49.75 | 1,220,166 | -0.16(-0.31%) |
Mar 11, 2016 | 49.46 | 49.96 | 49.01 | 49.91 | 4,521,678 | +0.74(+1.51%) |
Mar 10, 2016 | 49.31 | 49.69 | 48.67 | 49.16 | 2,414,766 | +0.14(+0.29%) |
Mar 09, 2016 | 48.90 | 49.54 | 48.83 | 49.02 | 2,560,777 | +0.29(+0.60%) |
Mar 08, 2016 | 48.95 | 49.24 | 48.66 | 48.73 | 2,544,334 | -0.38(-0.77%) |
Mar 07, 2016 | 49.20 | 49.55 | 48.90 | 49.11 | 2,633,715 | -0.26(-0.53%) |
Mar 04, 2016 | 49.53 | 49.76 | 49.15 | 49.37 | 5,825,207 | -0.19(-0.39%) |
Mar 03, 2016 | 50.32 | 50.56 | 49.54 | 49.56 | 2,663,618 | -0.59(-1.18%) |
Mar 02, 2016 | 50.14 | 50.44 | 49.82 | 50.15 | 2,468,845 | +0.08(+0.16%) |
Mar 01, 2016 | 49.73 | 50.13 | 49.73 | 50.07 | 1,936,182 | +0.78(+1.58%) |
Feb 29, 2016 | 49.59 | 50.27 | 49.25 | 49.29 | 2,788,793 | -0.29(-0.58%) |
Feb 26, 2016 | 49.82 | 50.42 | 49.58 | 49.58 | 2,519,367 | -0.22(-0.45%) |
Feb 25, 2016 | 49.06 | 49.87 | 49.06 | 49.81 | 1,940,525 | +0.99(+2.03%) |
Feb 24, 2016 | 48.63 | 49.07 | 48.41 | 48.81 | 1,524,988 | -0.12(-0.24%) |
Feb 23, 2016 | 49.31 | 49.86 | 48.51 | 48.93 | 1,242,313 | -0.49(-1.00%) |
Feb 22, 2016 | 48.59 | 49.61 | 48.28 | 49.43 | 1,835,222 | +1.48(+3.08%) |
Feb 19, 2016 | 47.61 | 48.25 | 47.13 | 47.95 | 1,818,005 | +0.11(+0.23%) |
Feb 18, 2016 | 47.05 | 48.03 | 46.15 | 47.84 | 2,985,264 | +0.59(+1.25%) |
Feb 17, 2016 | 47.08 | 47.56 | 46.79 | 47.24 | 1,903,047 | +0.60(+1.30%) |
Feb 16, 2016 | 46.95 | 47.11 | 45.96 | 46.64 | 1,248,828 | +0.13(+0.28%) |
Feb 12, 2016 | 46.27 | 46.51 | 46.51 | 46.51 | 1,620,753 | +0.87(+1.91%) |
Feb 11, 2016 | 45.56 | 45.87 | 45.09 | 45.64 | 1,943,655 | -0.59(-1.28%) |
Feb 10, 2016 | 46.45 | 47.05 | 46.20 | 46.23 | 959,825 | -0.05(-0.11%) |
Feb 09, 2016 | 46.01 | 46.63 | 45.72 | 46.28 | 1,171,324 | -0.14(-0.31%) |
Feb 08, 2016 | 46.89 | 46.92 | 45.98 | 46.42 | 1,791,772 | -0.59(-1.25%) |
Feb 05, 2016 | 48.30 | 48.60 | 46.74 | 47.01 | 1,984,407 | -1.56(-3.21%) |
Feb 04, 2016 | 47.40 | 48.62 | 46.95 | 48.57 | 1,396,507 | +0.18(+0.37%) |
Feb 03, 2016 | 48.32 | 48.59 | 47.58 | 48.39 | 1,657,877 | +0.41(+0.85%) |
Feb 02, 2016 | 48.47 | 48.47 | 47.38 | 47.98 | 1,274,565 | -0.56(-1.15%) |
Feb 01, 2016 | 48.02 | 48.81 | 47.59 | 48.54 | 1,304,269 | +0.37(+0.77%) |
Jan 29, 2016 | 47.49 | 48.20 | 46.55 | 48.16 | 1,705,250 | +1.20(+2.55%) |
Jan 28, 2016 | 47.37 | 47.65 | 46.71 | 46.97 | 2,050,242 | -0.22(-0.47%) |
Jan 27, 2016 | 48.26 | 48.52 | 46.81 | 47.19 | 1,861,850 | -1.22(-2.51%) |
Jan 26, 2016 | 48.09 | 48.64 | 48.04 | 48.41 | 1,631,419 | +0.38(+0.80%) |
Jan 25, 2016 | 48.38 | 48.93 | 47.42 | 48.02 | 1,230,336 | -0.59(-1.22%) |
Jan 22, 2016 | 47.45 | 48.89 | 47.30 | 48.62 | 1,663,240 | +1.79(+3.83%) |
Jan 21, 2016 | 46.76 | 47.62 | 46.37 | 46.82 | 2,039,040 | +0.34(+0.73%) |
Jan 20, 2016 | 46.90 | 46.99 | 45.44 | 46.48 | 4,663,880 | -0.89(-1.88%) |
Jan 19, 2016 | 47.66 | 48.18 | 47.15 | 47.37 | 1,943,463 | +0.28(+0.60%) |
Jan 15, 2016 | 46.67 | 47.09 | 47.09 | 47.09 | 3,427,183 | -0.51(-1.06%) |
Jan 14, 2016 | 48.39 | 48.71 | 47.53 | 47.60 | 2,443,261 | -0.67(-1.38%) |
Jan 13, 2016 | 48.78 | 49.55 | 48.21 | 48.26 | 1,242,074 | -0.42(-0.86%) |
Jan 12, 2016 | 49.27 | 49.38 | 48.29 | 48.68 | 1,821,890 | +0.02(+0.05%) |
Jan 11, 2016 | 48.78 | 49.10 | 48.54 | 48.66 | 1,391,141 | -0.02(-0.05%) |
Jan 08, 2016 | 50.02 | 50.37 | 48.63 | 48.68 | 1,701,049 | -1.20(-2.40%) |
Jan 07, 2016 | 49.71 | 50.41 | 49.47 | 49.88 | 1,643,468 | -0.63(-1.25%) |
Jan 06, 2016 | 50.37 | 50.95 | 50.13 | 50.51 | 1,120,548 | -0.45(-0.88%) |
Jan 05, 2016 | 49.22 | 51.20 | 49.22 | 50.96 | 1,629,318 | +1.89(+3.85%) |