Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.63 | 45.95 | 45.35 | 45.42 | 1,525,773 | -0.23(-0.50%) |
Mar 30, 2016 | 45.66 | 46.03 | 45.37 | 45.65 | 1,444,975 | +0.15(+0.33%) |
Mar 29, 2016 | 45.14 | 45.61 | 44.94 | 45.50 | 1,829,576 | +0.48(+1.08%) |
Mar 28, 2016 | 44.44 | 45.44 | 44.39 | 45.02 | 1,693,487 | +0.58(+1.30%) |
Mar 24, 2016 | 44.38 | 44.44 | 44.44 | 44.44 | 2,552,488 | -0.06(-0.12%) |
Mar 23, 2016 | 45.13 | 45.15 | 44.38 | 44.49 | 2,663,142 | -0.56(-1.25%) |
Mar 22, 2016 | 45.76 | 46.20 | 45.03 | 45.06 | 3,248,599 | -0.73(-1.60%) |
Mar 21, 2016 | 45.95 | 46.60 | 45.57 | 45.79 | 3,091,051 | -0.67(-1.45%) |
Mar 18, 2016 | 46.06 | 47.14 | 45.47 | 46.46 | 4,621,084 | +0.24(+0.52%) |
Mar 17, 2016 | 45.13 | 46.45 | 44.86 | 46.22 | 2,950,224 | +1.09(+2.41%) |
Mar 16, 2016 | 44.67 | 45.24 | 44.48 | 45.13 | 2,208,553 | +0.06(+0.14%) |
Mar 15, 2016 | 44.31 | 45.17 | 44.06 | 45.07 | 3,051,499 | +0.56(+1.27%) |
Mar 14, 2016 | 44.48 | 44.87 | 44.14 | 44.51 | 2,265,055 | -0.34(-0.76%) |
Mar 11, 2016 | 45.47 | 45.77 | 44.48 | 44.85 | 3,377,508 | -0.41(-0.91%) |
Mar 10, 2016 | 44.69 | 45.32 | 44.17 | 45.26 | 5,131,656 | +0.93(+2.10%) |
Mar 09, 2016 | 43.98 | 44.66 | 43.63 | 44.33 | 4,242,019 | +0.58(+1.32%) |
Mar 08, 2016 | 42.88 | 44.45 | 42.87 | 43.75 | 6,082,763 | +0.33(+0.77%) |
Mar 07, 2016 | 42.16 | 44.11 | 42.09 | 43.42 | 5,261,862 | +0.14(+0.33%) |
Mar 04, 2016 | 42.11 | 43.91 | 41.74 | 43.28 | 8,031,620 | +1.15(+2.73%) |
Mar 03, 2016 | 41.71 | 42.25 | 41.40 | 42.13 | 2,534,848 | +0.54(+1.30%) |
Mar 02, 2016 | 41.29 | 41.65 | 41.09 | 41.59 | 3,907,926 | +0.36(+0.88%) |
Mar 01, 2016 | 40.73 | 41.28 | 40.27 | 41.22 | 3,271,806 | +0.76(+1.89%) |
Feb 29, 2016 | 41.25 | 41.39 | 40.39 | 40.46 | 4,274,491 | -0.94(-2.27%) |
Feb 26, 2016 | 41.56 | 41.59 | 40.85 | 41.40 | 2,956,479 | +0.06(+0.15%) |
Feb 25, 2016 | 40.92 | 41.59 | 39.93 | 41.33 | 3,595,985 | +0.40(+0.98%) |
Feb 24, 2016 | 39.83 | 40.99 | 39.01 | 40.93 | 4,487,100 | +0.84(+2.08%) |
Feb 23, 2016 | 40.52 | 40.66 | 39.57 | 40.10 | 3,492,379 | -0.40(-0.99%) |
Feb 22, 2016 | 38.88 | 40.51 | 38.88 | 40.50 | 5,976,659 | +1.73(+4.47%) |
Feb 19, 2016 | 37.72 | 39.22 | 36.78 | 38.76 | 24,033,934 | -2.80(-6.73%) |
Feb 18, 2016 | 41.12 | 41.84 | 40.34 | 41.56 | 10,525,319 | +0.37(+0.90%) |
Feb 17, 2016 | 40.47 | 41.61 | 40.27 | 41.19 | 9,028,608 | +1.06(+2.65%) |
Feb 16, 2016 | 39.13 | 40.71 | 39.03 | 40.13 | 5,683,767 | +1.57(+4.07%) |
Feb 12, 2016 | 38.58 | 38.56 | 38.56 | 38.56 | 4,822,529 | -0.22(-0.57%) |
Feb 11, 2016 | 38.30 | 38.92 | 37.82 | 38.78 | 3,832,990 | +0.00(+0.00%) |
Feb 10, 2016 | 39.91 | 40.10 | 38.75 | 38.78 | 3,334,050 | -0.91(-2.28%) |
Feb 09, 2016 | 39.59 | 40.78 | 39.49 | 39.69 | 5,642,669 | -0.40(-1.00%) |
Feb 08, 2016 | 37.96 | 40.91 | 37.81 | 40.09 | 8,512,992 | +2.10(+5.54%) |
Feb 05, 2016 | 37.39 | 38.59 | 36.82 | 37.98 | 5,939,604 | +0.59(+1.58%) |
Feb 04, 2016 | 38.85 | 38.85 | 36.89 | 37.39 | 7,049,463 | -2.44(-6.13%) |
Feb 03, 2016 | 38.89 | 40.03 | 38.50 | 39.84 | 5,122,268 | +1.08(+2.79%) |
Feb 02, 2016 | 39.56 | 39.56 | 38.36 | 38.76 | 3,999,815 | -0.61(-1.54%) |
Feb 01, 2016 | 38.20 | 39.57 | 37.69 | 39.36 | 3,612,005 | +0.65(+1.69%) |
Jan 29, 2016 | 38.18 | 38.77 | 38.00 | 38.71 | 2,686,701 | +0.88(+2.31%) |
Jan 28, 2016 | 39.17 | 39.27 | 37.43 | 37.83 | 2,131,305 | -0.02(-0.06%) |
Jan 27, 2016 | 37.60 | 38.51 | 37.57 | 37.86 | 2,317,882 | -0.02(-0.04%) |
Jan 26, 2016 | 37.34 | 38.07 | 37.12 | 37.87 | 2,693,263 | +0.92(+2.50%) |
Jan 25, 2016 | 37.79 | 37.99 | 36.86 | 36.95 | 4,051,194 | -0.91(-2.40%) |
Jan 22, 2016 | 38.08 | 38.71 | 37.49 | 37.86 | 5,379,793 | +0.22(+0.59%) |
Jan 21, 2016 | 36.49 | 38.02 | 36.24 | 37.64 | 6,962,872 | +1.29(+3.56%) |
Jan 20, 2016 | 35.90 | 36.75 | 35.23 | 36.34 | 5,895,484 | -0.03(-0.09%) |
Jan 19, 2016 | 36.08 | 36.64 | 35.13 | 36.38 | 5,531,379 | +0.54(+1.52%) |
Jan 15, 2016 | 35.07 | 35.83 | 35.83 | 35.83 | 4,859,314 | -0.27(-0.74%) |
Jan 14, 2016 | 36.31 | 36.69 | 35.18 | 36.10 | 4,519,589 | -0.13(-0.35%) |
Jan 13, 2016 | 37.21 | 37.53 | 36.14 | 36.23 | 3,562,813 | -0.92(-2.48%) |
Jan 12, 2016 | 37.34 | 37.47 | 36.52 | 37.15 | 3,765,698 | +0.24(+0.66%) |
Jan 11, 2016 | 36.68 | 37.29 | 36.17 | 36.90 | 4,696,080 | +0.45(+1.23%) |
Jan 08, 2016 | 38.22 | 38.24 | 36.38 | 36.45 | 5,093,220 | -1.78(-4.66%) |
Jan 07, 2016 | 37.11 | 39.06 | 37.07 | 38.24 | 9,661,180 | +0.01(+0.02%) |
Jan 06, 2016 | 38.66 | 38.87 | 37.61 | 38.23 | 5,350,096 | -1.17(-2.96%) |
Jan 05, 2016 | 39.12 | 39.88 | 38.40 | 39.39 | 6,732,824 | -0.13(-0.32%) |