Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.01 | 48.10 | 47.83 | 47.85 | 4,121,036 | -0.23(-0.48%) |
Mar 30, 2016 | 48.01 | 48.29 | 47.98 | 48.08 | 1,371,274 | +0.30(+0.63%) |
Mar 29, 2016 | 47.08 | 47.80 | 47.01 | 47.78 | 3,467,697 | +0.50(+1.05%) |
Mar 28, 2016 | 47.32 | 47.36 | 47.13 | 47.29 | 1,192,290 | +0.15(+0.31%) |
Mar 24, 2016 | 46.91 | 47.14 | 47.14 | 47.14 | 1,301,577 | -0.10(-0.22%) |
Mar 23, 2016 | 47.56 | 47.59 | 47.22 | 47.25 | 2,516,497 | -0.50(-1.04%) |
Mar 22, 2016 | 47.55 | 47.86 | 47.47 | 47.74 | 1,733,265 | -0.06(-0.13%) |
Mar 21, 2016 | 47.65 | 47.87 | 47.61 | 47.80 | 1,293,895 | +0.00(+0.00%) |
Mar 18, 2016 | 47.77 | 47.89 | 47.68 | 47.80 | 1,327,962 | +0.09(+0.20%) |
Mar 17, 2016 | 47.31 | 47.82 | 47.21 | 47.71 | 2,704,776 | +0.42(+0.88%) |
Mar 16, 2016 | 46.61 | 47.35 | 46.61 | 47.29 | 1,670,297 | +0.44(+0.95%) |
Mar 15, 2016 | 46.82 | 46.86 | 46.66 | 46.84 | 2,597,082 | -0.31(-0.65%) |
Mar 14, 2016 | 47.07 | 47.26 | 47.01 | 47.15 | 1,674,793 | -0.10(-0.22%) |
Mar 11, 2016 | 46.86 | 47.27 | 46.86 | 47.25 | 1,855,498 | +0.93(+2.01%) |
Mar 10, 2016 | 46.55 | 46.80 | 45.87 | 46.32 | 1,727,762 | -0.03(-0.06%) |
Mar 09, 2016 | 46.28 | 46.43 | 46.17 | 46.35 | 1,079,375 | +0.25(+0.54%) |
Mar 08, 2016 | 46.32 | 46.38 | 46.06 | 46.10 | 2,956,839 | -0.50(-1.08%) |
Mar 07, 2016 | 46.28 | 46.74 | 46.21 | 46.61 | 1,354,253 | +0.03(+0.07%) |
Mar 04, 2016 | 46.41 | 46.79 | 46.31 | 46.57 | 1,724,718 | +0.29(+0.63%) |
Mar 03, 2016 | 45.98 | 46.29 | 45.88 | 46.28 | 1,523,680 | +0.34(+0.74%) |
Mar 02, 2016 | 45.64 | 45.97 | 45.51 | 45.94 | 1,634,218 | +0.29(+0.64%) |
Mar 01, 2016 | 44.99 | 45.70 | 44.94 | 45.65 | 2,124,497 | +1.09(+2.45%) |
Feb 29, 2016 | 44.82 | 45.04 | 44.54 | 44.56 | 3,504,252 | -0.24(-0.53%) |
Feb 26, 2016 | 45.15 | 45.19 | 44.73 | 44.80 | 1,871,602 | -0.11(-0.25%) |
Feb 25, 2016 | 44.56 | 44.92 | 44.36 | 44.91 | 1,490,414 | +0.48(+1.08%) |
Feb 24, 2016 | 43.92 | 44.49 | 43.55 | 44.43 | 2,156,072 | +0.07(+0.15%) |
Feb 23, 2016 | 44.79 | 44.83 | 44.35 | 44.36 | 1,821,116 | -0.67(-1.48%) |
Feb 22, 2016 | 44.71 | 45.04 | 44.71 | 45.03 | 2,675,686 | +0.62(+1.40%) |
Feb 19, 2016 | 44.17 | 44.42 | 44.02 | 44.40 | 1,607,353 | -0.08(-0.17%) |
Feb 18, 2016 | 44.81 | 44.81 | 44.42 | 44.48 | 3,387,766 | -0.19(-0.42%) |
Feb 17, 2016 | 44.07 | 44.73 | 44.07 | 44.67 | 1,768,588 | +0.79(+1.81%) |
Feb 16, 2016 | 43.68 | 43.88 | 43.40 | 43.87 | 2,508,619 | +0.86(+2.00%) |
Feb 12, 2016 | 42.62 | 43.01 | 43.01 | 43.01 | 2,632,091 | +0.74(+1.76%) |
Feb 11, 2016 | 42.26 | 42.47 | 41.86 | 42.27 | 4,272,485 | -0.57(-1.33%) |
Feb 10, 2016 | 43.08 | 43.48 | 42.79 | 42.84 | 3,278,065 | -0.01(-0.02%) |
Feb 09, 2016 | 42.47 | 43.13 | 42.23 | 42.85 | 3,397,773 | -0.24(-0.55%) |
Feb 08, 2016 | 43.32 | 43.32 | 42.60 | 43.09 | 3,000,446 | -0.72(-1.64%) |
Feb 05, 2016 | 44.42 | 44.45 | 43.66 | 43.81 | 3,388,133 | -0.74(-1.67%) |
Feb 04, 2016 | 44.34 | 44.83 | 44.23 | 44.55 | 3,087,829 | +0.13(+0.29%) |
Feb 03, 2016 | 44.40 | 44.51 | 43.45 | 44.42 | 4,189,337 | +0.34(+0.77%) |
Feb 02, 2016 | 44.51 | 44.54 | 43.94 | 44.08 | 3,320,739 | -0.96(-2.12%) |
Feb 01, 2016 | 44.76 | 45.21 | 44.60 | 45.03 | 3,945,056 | -0.09(-0.19%) |
Jan 29, 2016 | 44.40 | 45.14 | 44.37 | 45.12 | 6,229,460 | +0.95(+2.14%) |
Jan 28, 2016 | 44.41 | 44.44 | 43.75 | 44.17 | 2,368,849 | +0.24(+0.54%) |
Jan 27, 2016 | 44.18 | 44.66 | 43.72 | 43.93 | 7,162,524 | -0.37(-0.83%) |
Jan 26, 2016 | 43.76 | 44.33 | 43.73 | 44.30 | 5,205,862 | +0.73(+1.67%) |
Jan 25, 2016 | 44.07 | 44.12 | 43.52 | 43.58 | 5,246,376 | -0.66(-1.49%) |
Jan 22, 2016 | 43.99 | 44.30 | 43.92 | 44.23 | 4,478,161 | +1.09(+2.53%) |
Jan 21, 2016 | 42.91 | 43.55 | 42.55 | 43.14 | 4,264,430 | +0.24(+0.56%) |
Jan 20, 2016 | 42.77 | 43.22 | 41.90 | 42.90 | 8,052,550 | -0.70(-1.61%) |
Jan 19, 2016 | 43.91 | 44.02 | 43.21 | 43.60 | 5,478,092 | +0.26(+0.59%) |
Jan 15, 2016 | 43.34 | 43.34 | 43.34 | 43.34 | 4,219,758 | -1.26(-2.83%) |
Jan 14, 2016 | 44.14 | 44.87 | 43.73 | 44.61 | 6,711,995 | +0.64(+1.46%) |
Jan 13, 2016 | 45.10 | 45.23 | 43.86 | 43.97 | 5,116,754 | -0.91(-2.03%) |
Jan 12, 2016 | 44.95 | 45.13 | 44.39 | 44.88 | 2,828,436 | +0.29(+0.65%) |
Jan 11, 2016 | 44.87 | 44.96 | 44.13 | 44.59 | 3,465,826 | +0.05(+0.11%) |
Jan 08, 2016 | 45.33 | 45.44 | 44.48 | 44.54 | 2,856,020 | -0.52(-1.16%) |
Jan 07, 2016 | 45.33 | 45.72 | 44.98 | 45.06 | 3,979,047 | -1.08(-2.33%) |
Jan 06, 2016 | 46.05 | 46.35 | 45.89 | 46.14 | 5,406,650 | -0.70(-1.50%) |
Jan 05, 2016 | 46.81 | 46.92 | 46.58 | 46.84 | 3,800,121 | +0.04(+0.08%) |