Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.87 | 52.32 | 51.71 | 52.28 | 3,905,447 | +0.26(+0.50%) |
Mar 30, 2016 | 52.05 | 52.12 | 51.57 | 52.02 | 2,814,508 | +0.08(+0.15%) |
Mar 29, 2016 | 51.13 | 51.98 | 50.86 | 51.94 | 3,955,710 | +1.04(+2.04%) |
Mar 28, 2016 | 51.25 | 51.52 | 50.80 | 50.91 | 2,840,927 | -0.19(-0.37%) |
Mar 24, 2016 | 51.16 | 51.09 | 51.09 | 51.09 | 2,291,425 | -0.06(-0.12%) |
Mar 23, 2016 | 50.93 | 51.32 | 50.54 | 51.16 | 2,627,770 | +0.38(+0.75%) |
Mar 22, 2016 | 51.29 | 51.32 | 50.74 | 50.77 | 4,324,508 | -0.47(-0.91%) |
Mar 21, 2016 | 51.25 | 51.36 | 50.52 | 51.24 | 3,521,485 | +0.12(+0.23%) |
Mar 18, 2016 | 51.92 | 52.12 | 51.11 | 51.12 | 6,750,433 | -0.76(-1.46%) |
Mar 17, 2016 | 51.33 | 52.12 | 51.05 | 51.88 | 4,722,615 | +0.69(+1.35%) |
Mar 16, 2016 | 50.63 | 51.36 | 50.17 | 51.19 | 4,171,450 | +0.40(+0.78%) |
Mar 15, 2016 | 50.22 | 50.85 | 50.19 | 50.79 | 3,010,237 | +0.45(+0.90%) |
Mar 14, 2016 | 50.34 | 50.43 | 50.04 | 50.34 | 2,676,516 | +0.08(+0.17%) |
Mar 11, 2016 | 49.97 | 50.34 | 49.83 | 50.26 | 2,701,620 | +0.44(+0.88%) |
Mar 10, 2016 | 50.19 | 50.27 | 49.45 | 49.82 | 3,135,409 | -0.35(-0.71%) |
Mar 09, 2016 | 49.90 | 50.33 | 49.83 | 50.17 | 3,322,944 | +0.26(+0.53%) |
Mar 08, 2016 | 49.47 | 49.95 | 49.21 | 49.91 | 4,408,166 | +0.35(+0.70%) |
Mar 07, 2016 | 48.89 | 49.67 | 48.80 | 49.56 | 3,423,647 | +0.42(+0.85%) |
Mar 04, 2016 | 48.39 | 49.26 | 48.24 | 49.14 | 3,984,338 | +0.44(+0.90%) |
Mar 03, 2016 | 47.94 | 48.73 | 47.52 | 48.71 | 5,354,865 | +0.85(+1.77%) |
Mar 02, 2016 | 48.06 | 48.19 | 47.03 | 47.86 | 6,396,070 | -0.33(-0.69%) |
Mar 01, 2016 | 48.45 | 48.51 | 47.92 | 48.19 | 3,642,823 | +0.02(+0.04%) |
Feb 29, 2016 | 48.23 | 48.73 | 48.12 | 48.17 | 5,257,065 | -0.07(-0.14%) |
Feb 26, 2016 | 49.33 | 49.43 | 48.16 | 48.24 | 4,064,998 | -1.25(-2.52%) |
Feb 25, 2016 | 49.15 | 49.51 | 49.02 | 49.49 | 3,069,863 | +0.42(+0.86%) |
Feb 24, 2016 | 48.86 | 49.12 | 48.45 | 49.07 | 5,055,178 | +0.23(+0.48%) |
Feb 23, 2016 | 48.49 | 49.05 | 48.41 | 48.83 | 3,714,717 | +0.10(+0.20%) |
Feb 22, 2016 | 48.07 | 48.76 | 47.96 | 48.74 | 3,672,150 | +0.88(+1.84%) |
Feb 19, 2016 | 47.92 | 48.07 | 47.54 | 47.85 | 6,033,338 | -0.20(-0.42%) |
Feb 18, 2016 | 47.75 | 48.37 | 47.67 | 48.05 | 8,986,060 | -0.01(-0.03%) |
Feb 17, 2016 | 47.85 | 48.11 | 47.40 | 48.07 | 3,750,328 | +0.43(+0.90%) |
Feb 16, 2016 | 47.87 | 47.92 | 47.23 | 47.64 | 3,461,794 | +0.14(+0.30%) |
Feb 12, 2016 | 47.77 | 47.50 | 47.50 | 47.50 | 4,271,088 | -0.19(-0.39%) |
Feb 11, 2016 | 48.19 | 48.56 | 47.61 | 47.68 | 4,163,954 | -0.74(-1.54%) |
Feb 10, 2016 | 48.35 | 48.74 | 47.57 | 48.43 | 4,741,483 | -0.10(-0.20%) |
Feb 09, 2016 | 47.87 | 48.82 | 47.65 | 48.52 | 5,834,876 | +0.65(+1.35%) |
Feb 08, 2016 | 48.31 | 48.84 | 47.59 | 47.87 | 8,251,174 | -1.08(-2.21%) |
Feb 05, 2016 | 48.46 | 49.21 | 48.01 | 48.96 | 5,456,036 | +0.43(+0.89%) |
Feb 04, 2016 | 48.27 | 49.02 | 47.96 | 48.52 | 5,829,365 | +0.34(+0.72%) |
Feb 03, 2016 | 48.26 | 48.51 | 47.73 | 48.18 | 8,023,506 | +0.03(+0.06%) |
Feb 02, 2016 | 47.70 | 48.30 | 47.27 | 48.15 | 8,721,776 | -0.20(-0.41%) |
Feb 01, 2016 | 48.41 | 49.20 | 48.18 | 48.35 | 15,668,494 | -1.37(-2.76%) |
Jan 29, 2016 | 49.24 | 49.74 | 48.94 | 49.72 | 5,078,169 | +0.85(+1.73%) |
Jan 28, 2016 | 48.02 | 49.27 | 47.83 | 48.87 | 5,196,042 | +0.85(+1.76%) |
Jan 27, 2016 | 47.96 | 48.31 | 47.65 | 48.03 | 3,367,765 | -0.01(-0.01%) |
Jan 26, 2016 | 47.94 | 48.61 | 47.84 | 48.03 | 3,013,138 | +0.11(+0.23%) |
Jan 25, 2016 | 48.08 | 48.32 | 47.73 | 47.92 | 3,320,057 | -0.14(-0.29%) |
Jan 22, 2016 | 47.63 | 48.11 | 47.21 | 48.06 | 3,074,244 | +0.88(+1.85%) |
Jan 21, 2016 | 47.57 | 47.57 | 46.83 | 47.19 | 3,293,010 | -0.17(-0.35%) |
Jan 20, 2016 | 47.85 | 48.05 | 46.81 | 47.35 | 5,477,725 | -0.81(-1.67%) |
Jan 19, 2016 | 47.69 | 48.27 | 47.32 | 48.16 | 4,408,310 | +0.70(+1.48%) |
Jan 15, 2016 | 47.54 | 47.45 | 47.45 | 47.45 | 5,754,102 | -0.54(-1.13%) |
Jan 14, 2016 | 47.52 | 48.20 | 47.43 | 48.00 | 4,740,559 | +0.45(+0.94%) |
Jan 13, 2016 | 47.56 | 47.87 | 47.44 | 47.55 | 5,292,904 | +0.08(+0.17%) |
Jan 12, 2016 | 47.98 | 48.14 | 47.20 | 47.47 | 6,268,109 | -0.35(-0.73%) |
Jan 11, 2016 | 47.94 | 48.18 | 47.75 | 47.82 | 5,791,203 | -0.08(-0.16%) |
Jan 08, 2016 | 47.18 | 48.16 | 47.11 | 47.89 | 7,825,826 | +0.70(+1.47%) |
Jan 07, 2016 | 46.62 | 47.34 | 46.57 | 47.20 | 5,823,245 | +0.03(+0.06%) |
Jan 06, 2016 | 46.55 | 47.45 | 46.39 | 47.17 | 3,876,567 | +0.29(+0.62%) |
Jan 05, 2016 | 46.36 | 46.93 | 45.64 | 46.88 | 3,594,001 | +0.40(+0.86%) |