Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.52 | 45.72 | 44.26 | 44.95 | 5,963,030 | +0.17(+0.39%) |
Mar 30, 2016 | 45.33 | 45.78 | 43.90 | 44.77 | 5,538,293 | +0.15(+0.35%) |
Mar 29, 2016 | 43.11 | 44.76 | 42.85 | 44.62 | 5,639,443 | +0.58(+1.31%) |
Mar 28, 2016 | 44.99 | 45.08 | 43.64 | 44.04 | 6,412,528 | -0.62(-1.38%) |
Mar 24, 2016 | 43.32 | 44.66 | 44.66 | 44.66 | 9,435,688 | -0.02(-0.04%) |
Mar 23, 2016 | 45.82 | 46.63 | 44.55 | 44.68 | 6,546,914 | -1.66(-3.58%) |
Mar 22, 2016 | 46.38 | 47.45 | 46.19 | 46.34 | 4,834,773 | -0.58(-1.23%) |
Mar 21, 2016 | 47.13 | 47.43 | 45.44 | 46.92 | 6,013,316 | -0.14(-0.31%) |
Mar 18, 2016 | 47.96 | 48.20 | 46.17 | 47.06 | 10,659,679 | -0.48(-1.01%) |
Mar 17, 2016 | 47.79 | 48.63 | 47.25 | 47.54 | 7,077,292 | +0.53(+1.13%) |
Mar 16, 2016 | 45.67 | 47.37 | 44.88 | 47.01 | 9,343,127 | +1.63(+3.59%) |
Mar 15, 2016 | 44.00 | 45.44 | 43.25 | 45.38 | 5,689,618 | +0.69(+1.53%) |
Mar 14, 2016 | 43.67 | 45.51 | 43.48 | 44.70 | 6,518,697 | +0.02(+0.04%) |
Mar 11, 2016 | 42.81 | 45.49 | 42.56 | 44.68 | 15,332,437 | +3.66(+8.92%) |
Mar 10, 2016 | 40.34 | 41.09 | 38.63 | 41.02 | 7,290,984 | +0.17(+0.43%) |
Mar 09, 2016 | 40.55 | 41.98 | 39.21 | 40.85 | 7,981,184 | +1.14(+2.87%) |
Mar 08, 2016 | 43.00 | 43.09 | 39.57 | 39.71 | 7,986,255 | -3.82(-8.78%) |
Mar 07, 2016 | 43.41 | 44.21 | 42.66 | 43.53 | 10,293,016 | -0.11(-0.24%) |
Mar 04, 2016 | 41.88 | 44.25 | 40.69 | 43.64 | 13,655,552 | +2.20(+5.30%) |
Mar 03, 2016 | 40.72 | 41.89 | 40.26 | 41.44 | 9,830,779 | +0.32(+0.77%) |
Mar 02, 2016 | 38.41 | 41.16 | 38.30 | 41.12 | 10,206,157 | +2.45(+6.33%) |
Mar 01, 2016 | 37.75 | 39.18 | 36.30 | 38.67 | 11,328,001 | +2.08(+5.69%) |
Feb 29, 2016 | 36.70 | 37.01 | 35.54 | 36.59 | 8,219,028 | -0.07(-0.18%) |
Feb 26, 2016 | 37.30 | 38.05 | 36.61 | 36.66 | 7,322,625 | +0.37(+1.01%) |
Feb 25, 2016 | 35.83 | 37.22 | 35.60 | 36.29 | 8,736,545 | +1.38(+3.95%) |
Feb 24, 2016 | 33.16 | 35.06 | 32.63 | 34.91 | 8,994,167 | +0.88(+2.58%) |
Feb 23, 2016 | 35.43 | 35.72 | 33.89 | 34.03 | 6,331,743 | -1.98(-5.49%) |
Feb 22, 2016 | 34.08 | 36.09 | 34.87 | 36.01 | 7,348,388 | +1.93(+5.66%) |
Feb 19, 2016 | 34.71 | 34.71 | 33.01 | 34.08 | 13,395,886 | -1.62(-4.54%) |
Feb 18, 2016 | 39.38 | 39.68 | 35.60 | 35.70 | 12,143,113 | -3.35(-8.57%) |
Feb 17, 2016 | 38.37 | 40.33 | 38.14 | 39.05 | 10,620,845 | +1.36(+3.61%) |
Feb 16, 2016 | 37.52 | 37.79 | 36.36 | 37.69 | 6,329,560 | +1.23(+3.39%) |
Feb 12, 2016 | 35.18 | 36.45 | 36.45 | 36.45 | 7,796,916 | +2.05(+5.97%) |
Feb 11, 2016 | 34.66 | 35.23 | 33.43 | 34.40 | 17,083,180 | -1.65(-4.57%) |
Feb 10, 2016 | 35.82 | 36.71 | 34.75 | 36.05 | 11,308,963 | +0.14(+0.40%) |
Feb 09, 2016 | 37.50 | 38.17 | 35.72 | 35.90 | 12,531,423 | -2.71(-7.02%) |
Feb 08, 2016 | 36.53 | 38.90 | 36.23 | 38.61 | 8,609,314 | -0.69(-1.77%) |
Feb 05, 2016 | 38.93 | 40.22 | 38.04 | 39.31 | 8,871,445 | -0.57(-1.43%) |
Feb 04, 2016 | 40.99 | 42.48 | 39.14 | 39.88 | 14,194,217 | -1.09(-2.66%) |
Feb 03, 2016 | 38.51 | 40.99 | 37.74 | 40.96 | 14,856,244 | +3.11(+8.23%) |
Feb 02, 2016 | 36.30 | 38.91 | 36.28 | 37.85 | 17,437,138 | +0.97(+2.64%) |
Feb 01, 2016 | 37.16 | 37.28 | 35.44 | 36.88 | 10,095,779 | -0.81(-2.15%) |
Jan 29, 2016 | 36.31 | 37.91 | 35.93 | 37.69 | 9,945,399 | +1.77(+4.94%) |
Jan 28, 2016 | 36.49 | 37.38 | 35.35 | 35.91 | 12,610,330 | +1.66(+4.84%) |
Jan 27, 2016 | 32.79 | 35.32 | 32.32 | 34.25 | 10,896,660 | +0.91(+2.72%) |
Jan 26, 2016 | 32.04 | 33.46 | 31.30 | 33.35 | 10,618,144 | +2.20(+7.06%) |
Jan 25, 2016 | 33.36 | 34.37 | 31.09 | 31.15 | 10,124,930 | -3.06(-8.93%) |
Jan 22, 2016 | 33.98 | 35.09 | 33.28 | 34.21 | 13,941,337 | +1.86(+5.75%) |
Jan 21, 2016 | 29.27 | 32.60 | 28.95 | 32.35 | 11,786,353 | +2.90(+9.86%) |
Jan 20, 2016 | 29.15 | 30.06 | 27.15 | 29.44 | 16,889,412 | -0.30(-1.00%) |
Jan 19, 2016 | 30.90 | 31.66 | 29.36 | 29.74 | 13,811,836 | -1.13(-3.65%) |
Jan 15, 2016 | 31.78 | 30.87 | 30.87 | 30.87 | 15,633,455 | -2.87(-8.51%) |
Jan 14, 2016 | 33.87 | 34.40 | 32.45 | 33.74 | 15,710,519 | +0.13(+0.40%) |
Jan 13, 2016 | 36.69 | 36.93 | 32.78 | 33.61 | 16,102,761 | -2.38(-6.62%) |
Jan 12, 2016 | 37.19 | 37.29 | 34.86 | 35.99 | 26,101,164 | -0.40(-1.11%) |
Jan 11, 2016 | 39.10 | 39.16 | 36.17 | 36.39 | 10,464,724 | -2.71(-6.93%) |
Jan 08, 2016 | 39.15 | 40.40 | 38.37 | 39.10 | 11,768,105 | +0.43(+1.12%) |
Jan 07, 2016 | 40.44 | 41.36 | 38.37 | 38.67 | 14,244,287 | -3.53(-8.36%) |
Jan 06, 2016 | 45.05 | 45.35 | 42.15 | 42.20 | 11,148,655 | -4.58(-9.79%) |
Jan 05, 2016 | 47.66 | 47.71 | 46.04 | 46.78 | 4,283,234 | -0.59(-1.24%) |