Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.92 | 47.30 | 46.65 | 46.74 | 18,885,558 | -0.39(-0.82%) |
Mar 30, 2016 | 46.93 | 47.53 | 46.86 | 47.12 | 16,861,600 | +0.54(+1.15%) |
Mar 29, 2016 | 46.82 | 46.82 | 46.19 | 46.59 | 20,187,286 | -0.29(-0.62%) |
Mar 28, 2016 | 46.98 | 47.15 | 46.70 | 46.88 | 14,140,251 | -0.06(-0.13%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 16,372,630 | -0.36(-0.77%) |
Mar 23, 2016 | 47.62 | 47.75 | 47.24 | 47.30 | 14,772,761 | -0.24(-0.50%) |
Mar 22, 2016 | 47.34 | 47.81 | 47.05 | 47.54 | 15,259,045 | -0.17(-0.36%) |
Mar 21, 2016 | 47.53 | 48.00 | 47.32 | 47.71 | 16,072,582 | -0.02(-0.03%) |
Mar 18, 2016 | 47.39 | 48.12 | 47.08 | 47.73 | 37,468,820 | +1.37(+2.94%) |
Mar 17, 2016 | 46.38 | 46.67 | 45.77 | 46.37 | 24,585,474 | -0.13(-0.29%) |
Mar 16, 2016 | 46.55 | 47.15 | 46.14 | 46.50 | 22,078,102 | -0.22(-0.47%) |
Mar 15, 2016 | 46.20 | 46.73 | 46.11 | 46.72 | 13,824,551 | +0.06(+0.14%) |
Mar 14, 2016 | 46.68 | 46.81 | 46.25 | 46.66 | 17,024,864 | -0.17(-0.37%) |
Mar 11, 2016 | 46.87 | 46.97 | 46.29 | 46.83 | 26,679,070 | +0.58(+1.25%) |
Mar 10, 2016 | 47.03 | 47.09 | 45.62 | 46.25 | 26,784,114 | -0.40(-0.86%) |
Mar 09, 2016 | 46.68 | 46.98 | 46.31 | 46.66 | 16,756,117 | +0.27(+0.58%) |
Mar 08, 2016 | 46.73 | 46.96 | 46.31 | 46.39 | 17,907,908 | -0.92(-1.94%) |
Mar 07, 2016 | 46.99 | 47.39 | 46.82 | 47.30 | 16,256,880 | -0.09(-0.18%) |
Mar 04, 2016 | 47.43 | 47.64 | 46.98 | 47.39 | 23,389,670 | +0.07(+0.15%) |
Mar 03, 2016 | 47.02 | 47.32 | 46.64 | 47.32 | 20,004,044 | +0.16(+0.33%) |
Mar 02, 2016 | 46.72 | 47.27 | 46.53 | 47.16 | 26,537,124 | +0.44(+0.95%) |
Mar 01, 2016 | 44.79 | 46.72 | 44.72 | 46.72 | 30,347,232 | +2.29(+5.15%) |
Feb 29, 2016 | 45.31 | 45.46 | 44.42 | 44.43 | 24,769,926 | -0.98(-2.16%) |
Feb 26, 2016 | 45.49 | 45.86 | 45.11 | 45.41 | 26,542,876 | +0.42(+0.93%) |
Feb 25, 2016 | 44.30 | 45.01 | 44.23 | 44.99 | 18,335,788 | +0.69(+1.55%) |
Feb 24, 2016 | 43.56 | 44.36 | 42.87 | 44.31 | 32,355,506 | +0.02(+0.04%) |
Feb 23, 2016 | 45.69 | 45.73 | 44.16 | 44.29 | 40,190,364 | -1.93(-4.18%) |
Feb 22, 2016 | 46.18 | 46.47 | 46.10 | 46.22 | 18,857,488 | +0.59(+1.30%) |
Feb 19, 2016 | 45.38 | 45.91 | 45.04 | 45.63 | 19,840,708 | +0.01(+0.02%) |
Feb 18, 2016 | 46.44 | 46.45 | 45.18 | 45.62 | 21,588,426 | -0.76(-1.63%) |
Feb 17, 2016 | 46.44 | 46.76 | 46.08 | 46.38 | 27,342,140 | +0.33(+0.72%) |
Feb 16, 2016 | 45.95 | 46.25 | 45.49 | 46.05 | 30,060,800 | +0.68(+1.50%) |
Feb 12, 2016 | 43.92 | 45.37 | 45.37 | 45.37 | 46,897,656 | +3.49(+8.33%) |
Feb 11, 2016 | 42.54 | 42.55 | 41.43 | 41.88 | 56,129,036 | -1.93(-4.41%) |
Feb 10, 2016 | 44.64 | 45.31 | 43.78 | 43.82 | 28,337,446 | -0.54(-1.21%) |
Feb 09, 2016 | 43.63 | 44.74 | 43.51 | 44.35 | 33,321,630 | -0.27(-0.60%) |
Feb 08, 2016 | 44.74 | 44.92 | 43.83 | 44.62 | 35,818,244 | -0.95(-2.10%) |
Feb 05, 2016 | 46.23 | 46.67 | 45.32 | 45.58 | 27,878,100 | -0.51(-1.11%) |
Feb 04, 2016 | 45.03 | 46.18 | 45.03 | 46.09 | 27,434,414 | +0.78(+1.72%) |
Feb 03, 2016 | 45.28 | 45.61 | 43.42 | 45.31 | 39,966,780 | +0.30(+0.67%) |
Feb 02, 2016 | 45.68 | 45.76 | 44.79 | 45.01 | 28,434,852 | -1.44(-3.11%) |
Feb 01, 2016 | 46.69 | 47.08 | 46.12 | 46.45 | 21,296,634 | -0.51(-1.08%) |
Jan 29, 2016 | 45.64 | 46.99 | 45.39 | 46.96 | 34,202,188 | +1.75(+3.88%) |
Jan 28, 2016 | 45.39 | 45.75 | 44.69 | 45.21 | 19,626,056 | +0.19(+0.42%) |
Jan 27, 2016 | 45.05 | 45.99 | 44.64 | 45.02 | 26,029,486 | -0.03(-0.07%) |
Jan 26, 2016 | 44.08 | 45.10 | 44.08 | 45.05 | 22,210,650 | +1.12(+2.55%) |
Jan 25, 2016 | 44.57 | 44.87 | 43.88 | 43.93 | 26,743,146 | -1.02(-2.27%) |
Jan 22, 2016 | 44.54 | 45.11 | 44.43 | 44.94 | 28,804,268 | +1.34(+3.08%) |
Jan 21, 2016 | 43.99 | 44.61 | 43.45 | 43.60 | 39,609,916 | -0.21(-0.47%) |
Jan 20, 2016 | 43.90 | 44.33 | 43.14 | 43.81 | 43,897,584 | -1.18(-2.63%) |
Jan 19, 2016 | 45.56 | 45.75 | 44.60 | 44.99 | 28,894,328 | -0.02(-0.05%) |
Jan 15, 2016 | 44.55 | 45.02 | 45.02 | 45.02 | 48,317,200 | -0.92(-1.99%) |
Jan 14, 2016 | 45.90 | 46.86 | 45.21 | 45.93 | 39,651,892 | +0.68(+1.50%) |
Jan 13, 2016 | 46.93 | 47.10 | 44.91 | 45.25 | 36,494,044 | -1.28(-2.75%) |
Jan 12, 2016 | 46.92 | 47.00 | 45.85 | 46.53 | 29,102,664 | +0.10(+0.22%) |
Jan 11, 2016 | 46.43 | 46.74 | 45.80 | 46.43 | 26,513,204 | -0.07(-0.15%) |
Jan 08, 2016 | 48.24 | 48.35 | 46.44 | 46.50 | 28,349,502 | -1.07(-2.24%) |
Jan 07, 2016 | 48.50 | 48.93 | 47.41 | 47.56 | 35,005,004 | -2.00(-4.04%) |
Jan 06, 2016 | 49.50 | 49.82 | 49.20 | 49.57 | 29,093,796 | -0.73(-1.44%) |
Jan 05, 2016 | 50.27 | 50.61 | 49.75 | 50.30 | 20,948,194 | +0.09(+0.17%) |