Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.91 | 52.03 | 49.79 | 51.19 | 9,624,696 | +1.48(+2.97%) |
Mar 30, 2016 | 50.79 | 51.77 | 49.34 | 49.72 | 7,457,508 | -0.41(-0.81%) |
Mar 29, 2016 | 48.65 | 50.20 | 47.45 | 50.12 | 8,371,437 | +1.17(+2.39%) |
Mar 28, 2016 | 50.02 | 50.25 | 48.70 | 48.95 | 4,387,487 | -0.64(-1.30%) |
Mar 24, 2016 | 48.56 | 49.60 | 49.60 | 49.60 | 6,475,072 | +0.18(+0.36%) |
Mar 23, 2016 | 52.02 | 52.60 | 49.29 | 49.42 | 6,057,667 | -2.61(-5.01%) |
Mar 22, 2016 | 50.00 | 52.43 | 50.00 | 52.03 | 7,582,888 | +1.65(+3.29%) |
Mar 21, 2016 | 49.09 | 50.99 | 48.94 | 50.37 | 5,956,113 | +1.17(+2.38%) |
Mar 18, 2016 | 48.20 | 49.78 | 47.28 | 49.20 | 9,316,207 | +1.24(+2.58%) |
Mar 17, 2016 | 47.71 | 48.62 | 46.18 | 47.97 | 9,153,047 | +0.15(+0.31%) |
Mar 16, 2016 | 48.30 | 49.11 | 46.79 | 47.82 | 7,904,817 | -0.58(-1.21%) |
Mar 15, 2016 | 50.48 | 50.70 | 48.20 | 48.40 | 7,299,245 | -2.97(-5.78%) |
Mar 14, 2016 | 50.84 | 51.88 | 50.61 | 51.37 | 5,550,463 | +0.58(+1.15%) |
Mar 11, 2016 | 49.80 | 50.86 | 49.25 | 50.79 | 4,118,265 | +1.64(+3.34%) |
Mar 10, 2016 | 50.39 | 51.27 | 48.36 | 49.14 | 7,982,741 | -0.86(-1.72%) |
Mar 09, 2016 | 50.92 | 51.21 | 48.93 | 50.00 | 7,439,824 | -0.47(-0.92%) |
Mar 08, 2016 | 53.38 | 53.38 | 50.23 | 50.47 | 6,656,625 | -2.78(-5.22%) |
Mar 07, 2016 | 51.07 | 54.15 | 50.65 | 53.25 | 10,725,956 | +1.84(+3.58%) |
Mar 04, 2016 | 51.31 | 52.85 | 50.69 | 51.41 | 8,684,024 | +0.22(+0.43%) |
Mar 03, 2016 | 51.84 | 52.11 | 50.77 | 51.19 | 5,221,004 | -0.57(-1.11%) |
Mar 02, 2016 | 49.74 | 51.87 | 49.49 | 51.77 | 8,431,832 | +2.07(+4.16%) |
Mar 01, 2016 | 48.12 | 49.83 | 47.29 | 49.70 | 4,877,395 | +2.29(+4.82%) |
Feb 29, 2016 | 48.93 | 49.28 | 47.41 | 47.41 | 4,303,286 | -1.48(-3.04%) |
Feb 26, 2016 | 48.45 | 49.31 | 47.89 | 48.90 | 3,985,024 | +0.84(+1.75%) |
Feb 25, 2016 | 48.46 | 49.22 | 47.46 | 48.05 | 6,971,948 | -0.21(-0.43%) |
Feb 24, 2016 | 47.26 | 48.48 | 46.05 | 48.26 | 6,890,873 | +0.51(+1.08%) |
Feb 23, 2016 | 49.51 | 49.85 | 47.75 | 47.75 | 4,823,668 | -2.40(-4.78%) |
Feb 22, 2016 | 50.38 | 50.95 | 49.76 | 50.14 | 4,513,945 | +0.53(+1.08%) |
Feb 19, 2016 | 48.36 | 49.63 | 47.72 | 49.61 | 5,507,669 | +0.94(+1.93%) |
Feb 18, 2016 | 50.93 | 50.97 | 48.56 | 48.67 | 6,962,619 | -1.76(-3.49%) |
Feb 17, 2016 | 49.29 | 50.64 | 48.62 | 50.43 | 7,815,159 | +1.96(+4.04%) |
Feb 16, 2016 | 47.60 | 48.55 | 47.54 | 48.47 | 5,905,009 | +1.90(+4.08%) |
Feb 12, 2016 | 45.89 | 46.57 | 46.57 | 46.57 | 6,274,785 | +1.31(+2.89%) |
Feb 11, 2016 | 44.68 | 45.71 | 43.92 | 45.26 | 7,266,179 | -0.32(-0.69%) |
Feb 10, 2016 | 46.06 | 47.65 | 45.41 | 45.58 | 7,719,682 | +0.17(+0.37%) |
Feb 09, 2016 | 43.94 | 46.72 | 43.71 | 45.41 | 7,936,219 | +0.07(+0.15%) |
Feb 08, 2016 | 46.70 | 46.86 | 44.62 | 45.34 | 8,376,150 | -2.65(-5.53%) |
Feb 05, 2016 | 49.68 | 50.04 | 47.34 | 47.99 | 8,768,144 | -1.87(-3.75%) |
Feb 04, 2016 | 48.44 | 51.46 | 48.21 | 49.87 | 10,185,183 | +1.00(+2.05%) |
Feb 03, 2016 | 48.80 | 49.42 | 46.38 | 48.87 | 12,023,431 | +0.23(+0.48%) |
Feb 02, 2016 | 49.59 | 49.90 | 48.15 | 48.63 | 8,856,273 | -1.81(-3.58%) |
Feb 01, 2016 | 49.54 | 50.93 | 48.60 | 50.44 | 11,115,253 | +0.41(+0.81%) |
Jan 29, 2016 | 49.13 | 50.61 | 48.28 | 50.03 | 10,949,239 | +0.83(+1.69%) |
Jan 28, 2016 | 51.60 | 51.81 | 48.40 | 49.20 | 12,658,749 | -1.92(-3.76%) |
Jan 27, 2016 | 53.94 | 54.13 | 50.70 | 51.12 | 9,130,889 | -2.43(-4.55%) |
Jan 26, 2016 | 54.27 | 54.45 | 51.89 | 53.56 | 9,020,003 | -0.38(-0.70%) |
Jan 25, 2016 | 54.13 | 56.07 | 53.88 | 53.93 | 4,894,587 | -0.81(-1.48%) |
Jan 22, 2016 | 54.78 | 55.35 | 53.58 | 54.75 | 4,868,098 | +1.56(+2.94%) |
Jan 21, 2016 | 54.74 | 55.99 | 53.12 | 53.18 | 10,804,943 | -1.40(-2.56%) |
Jan 20, 2016 | 50.76 | 55.49 | 49.89 | 54.58 | 12,826,171 | +2.26(+4.31%) |
Jan 19, 2016 | 55.38 | 55.75 | 51.29 | 52.32 | 8,353,205 | -2.22(-4.07%) |
Jan 15, 2016 | 53.32 | 54.54 | 54.54 | 54.54 | 10,611,780 | -1.74(-3.10%) |
Jan 14, 2016 | 54.56 | 57.03 | 51.70 | 56.28 | 11,045,077 | +2.10(+3.87%) |
Jan 13, 2016 | 58.93 | 58.99 | 54.00 | 54.18 | 10,469,625 | -4.04(-6.94%) |
Jan 12, 2016 | 57.46 | 59.65 | 55.55 | 58.22 | 9,667,900 | +1.66(+2.94%) |
Jan 11, 2016 | 60.21 | 60.52 | 54.94 | 56.56 | 14,766,749 | -3.34(-5.57%) |
Jan 08, 2016 | 62.32 | 62.74 | 59.71 | 59.89 | 9,021,344 | -1.30(-2.12%) |
Jan 07, 2016 | 61.89 | 62.70 | 60.70 | 61.19 | 11,761,557 | -2.50(-3.93%) |
Jan 06, 2016 | 65.17 | 65.43 | 62.89 | 63.69 | 9,253,885 | -2.84(-4.27%) |
Jan 05, 2016 | 67.18 | 67.80 | 66.08 | 66.53 | 4,682,639 | -0.60(-0.90%) |