Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.63 | 46.45 | 44.81 | 45.73 | 8,038,367 | +0.11(+0.25%) |
Mar 30, 2016 | 46.16 | 46.85 | 45.34 | 45.62 | 6,971,285 | -0.93(-1.99%) |
Mar 29, 2016 | 46.43 | 46.74 | 45.90 | 46.55 | 4,984,699 | +0.03(+0.06%) |
Mar 28, 2016 | 46.92 | 47.27 | 46.29 | 46.52 | 4,619,247 | -0.43(-0.91%) |
Mar 24, 2016 | 46.02 | 46.95 | 46.95 | 46.95 | 5,968,032 | +0.67(+1.45%) |
Mar 23, 2016 | 47.12 | 47.57 | 46.14 | 46.28 | 6,021,360 | -0.83(-1.77%) |
Mar 22, 2016 | 46.77 | 47.69 | 46.50 | 47.11 | 5,633,134 | +0.16(+0.33%) |
Mar 21, 2016 | 46.65 | 47.27 | 46.33 | 46.95 | 7,114,612 | +0.49(+1.06%) |
Mar 18, 2016 | 45.53 | 46.82 | 45.01 | 46.46 | 13,637,443 | +0.70(+1.53%) |
Mar 17, 2016 | 46.85 | 47.06 | 45.44 | 45.76 | 9,034,741 | -1.26(-2.67%) |
Mar 16, 2016 | 46.20 | 47.26 | 46.15 | 47.02 | 6,998,496 | +0.71(+1.54%) |
Mar 15, 2016 | 45.43 | 46.32 | 45.09 | 46.30 | 6,518,993 | +0.39(+0.85%) |
Mar 14, 2016 | 46.40 | 46.77 | 45.39 | 45.91 | 5,939,013 | -0.70(-1.50%) |
Mar 11, 2016 | 45.88 | 46.63 | 45.21 | 46.61 | 6,979,714 | +0.85(+1.85%) |
Mar 10, 2016 | 46.25 | 46.25 | 44.93 | 45.76 | 7,573,504 | -0.44(-0.96%) |
Mar 09, 2016 | 45.37 | 46.95 | 44.94 | 46.20 | 8,578,786 | +1.76(+3.96%) |
Mar 08, 2016 | 44.76 | 45.55 | 44.40 | 44.44 | 7,309,222 | -0.66(-1.45%) |
Mar 07, 2016 | 45.03 | 45.43 | 44.69 | 45.10 | 7,289,254 | -0.46(-1.00%) |
Mar 04, 2016 | 45.99 | 46.10 | 44.31 | 45.56 | 9,859,212 | +0.04(+0.08%) |
Mar 03, 2016 | 44.91 | 45.76 | 44.79 | 45.52 | 8,750,523 | +1.26(+2.84%) |
Mar 02, 2016 | 43.91 | 44.91 | 43.32 | 44.27 | 7,561,405 | +0.35(+0.80%) |
Mar 01, 2016 | 42.90 | 43.92 | 42.18 | 43.92 | 6,320,724 | +1.08(+2.51%) |
Feb 29, 2016 | 42.95 | 43.34 | 42.50 | 42.84 | 7,478,446 | +0.30(+0.70%) |
Feb 26, 2016 | 43.73 | 44.12 | 42.46 | 42.54 | 7,537,606 | -0.73(-1.70%) |
Feb 25, 2016 | 43.41 | 43.65 | 42.19 | 43.27 | 7,437,267 | +0.06(+0.13%) |
Feb 24, 2016 | 40.58 | 43.29 | 40.29 | 43.22 | 11,925,596 | +2.22(+5.43%) |
Feb 23, 2016 | 42.35 | 42.35 | 40.89 | 40.99 | 8,012,605 | -0.85(-2.03%) |
Feb 22, 2016 | 40.83 | 42.05 | 40.65 | 41.84 | 7,045,599 | +1.16(+2.86%) |
Feb 19, 2016 | 39.24 | 40.70 | 39.18 | 40.68 | 7,755,816 | +1.06(+2.68%) |
Feb 18, 2016 | 41.62 | 41.68 | 39.23 | 39.62 | 9,553,977 | -1.58(-3.83%) |
Feb 17, 2016 | 41.25 | 41.81 | 40.63 | 41.19 | 8,373,558 | +0.30(+0.73%) |
Feb 16, 2016 | 42.03 | 42.07 | 40.14 | 40.89 | 9,803,141 | -0.29(-0.69%) |
Feb 12, 2016 | 40.61 | 41.18 | 41.18 | 41.18 | 9,413,738 | +1.55(+3.92%) |
Feb 11, 2016 | 38.38 | 39.94 | 38.07 | 39.62 | 11,465,376 | +0.49(+1.26%) |
Feb 10, 2016 | 38.88 | 39.77 | 37.79 | 39.13 | 9,571,950 | +0.04(+0.11%) |
Feb 09, 2016 | 38.77 | 40.13 | 38.43 | 39.09 | 9,291,013 | +0.00(+0.00%) |
Feb 08, 2016 | 40.22 | 40.22 | 37.47 | 39.09 | 16,122,114 | -1.64(-4.03%) |
Feb 05, 2016 | 43.49 | 44.04 | 40.59 | 40.73 | 12,868,740 | -2.90(-6.65%) |
Feb 04, 2016 | 43.23 | 44.36 | 42.51 | 43.63 | 14,283,330 | +0.60(+1.39%) |
Feb 03, 2016 | 46.21 | 46.45 | 41.94 | 43.03 | 17,986,504 | -3.06(-6.65%) |
Feb 02, 2016 | 47.56 | 47.66 | 45.85 | 46.09 | 9,742,945 | -2.41(-4.98%) |
Feb 01, 2016 | 48.16 | 48.81 | 46.93 | 48.51 | 7,734,325 | +0.59(+1.22%) |
Jan 29, 2016 | 45.92 | 47.96 | 44.66 | 47.92 | 10,303,172 | +2.35(+5.16%) |
Jan 28, 2016 | 47.54 | 47.71 | 43.89 | 45.57 | 15,158,635 | -1.02(-2.20%) |
Jan 27, 2016 | 48.25 | 48.36 | 46.07 | 46.60 | 10,662,451 | -1.21(-2.54%) |
Jan 26, 2016 | 46.95 | 47.83 | 46.26 | 47.81 | 8,480,543 | +1.81(+3.95%) |
Jan 25, 2016 | 47.70 | 48.08 | 45.94 | 46.00 | 8,585,313 | -1.92(-4.01%) |
Jan 22, 2016 | 45.96 | 48.36 | 45.70 | 47.92 | 13,135,014 | +3.13(+6.98%) |
Jan 21, 2016 | 45.98 | 46.01 | 44.53 | 44.79 | 12,691,279 | -1.45(-3.13%) |
Jan 20, 2016 | 45.87 | 46.92 | 45.06 | 46.24 | 11,275,266 | -0.75(-1.59%) |
Jan 19, 2016 | 47.37 | 48.38 | 46.12 | 46.98 | 10,062,416 | +0.09(+0.20%) |
Jan 15, 2016 | 45.81 | 46.89 | 46.89 | 46.89 | 12,221,350 | -0.64(-1.35%) |
Jan 14, 2016 | 46.11 | 47.97 | 44.85 | 47.54 | 12,318,111 | +1.62(+3.52%) |
Jan 13, 2016 | 49.66 | 49.89 | 44.52 | 45.92 | 19,163,434 | -4.35(-8.65%) |
Jan 12, 2016 | 49.34 | 50.88 | 48.94 | 50.27 | 11,574,720 | +1.50(+3.07%) |
Jan 11, 2016 | 48.20 | 49.03 | 47.20 | 48.77 | 9,460,661 | +0.57(+1.19%) |
Jan 08, 2016 | 50.98 | 51.19 | 48.09 | 48.20 | 14,504,713 | -2.70(-5.31%) |
Jan 07, 2016 | 49.15 | 51.00 | 49.12 | 50.90 | 12,957,088 | +1.01(+2.02%) |
Jan 06, 2016 | 49.34 | 50.83 | 49.29 | 49.89 | 10,856,972 | -0.35(-0.70%) |
Jan 05, 2016 | 49.53 | 50.38 | 49.27 | 50.25 | 7,277,053 | +0.86(+1.74%) |