Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.08 | 44.34 | 43.63 | 43.71 | 10,282,616 | -0.38(-0.86%) |
Mar 30, 2016 | 43.77 | 44.39 | 43.48 | 44.09 | 10,357,413 | +0.91(+2.12%) |
Mar 29, 2016 | 43.05 | 43.43 | 42.85 | 43.17 | 9,014,406 | -0.02(-0.04%) |
Mar 28, 2016 | 42.96 | 43.34 | 42.88 | 43.19 | 6,363,310 | +0.35(+0.81%) |
Mar 24, 2016 | 42.83 | 42.84 | 42.84 | 42.84 | 6,937,386 | -0.37(-0.86%) |
Mar 23, 2016 | 43.44 | 43.71 | 43.13 | 43.21 | 7,935,867 | -0.23(-0.52%) |
Mar 22, 2016 | 43.30 | 43.68 | 43.03 | 43.44 | 7,546,946 | +0.12(+0.28%) |
Mar 21, 2016 | 43.25 | 43.68 | 43.00 | 43.32 | 5,641,649 | -0.11(-0.26%) |
Mar 18, 2016 | 43.16 | 43.60 | 43.12 | 43.43 | 12,251,455 | +0.43(+1.00%) |
Mar 17, 2016 | 42.78 | 43.25 | 42.35 | 43.00 | 7,157,448 | +0.22(+0.51%) |
Mar 16, 2016 | 42.66 | 43.09 | 42.54 | 42.79 | 8,020,659 | -0.09(-0.21%) |
Mar 15, 2016 | 42.49 | 42.89 | 42.08 | 42.87 | 8,490,680 | +0.12(+0.28%) |
Mar 14, 2016 | 42.53 | 43.02 | 42.50 | 42.75 | 7,973,189 | -0.02(-0.04%) |
Mar 11, 2016 | 42.05 | 42.82 | 41.98 | 42.77 | 8,996,862 | +1.09(+2.62%) |
Mar 10, 2016 | 41.52 | 42.07 | 41.10 | 41.68 | 6,628,017 | +0.22(+0.53%) |
Mar 09, 2016 | 41.97 | 42.01 | 41.30 | 41.46 | 7,384,201 | -0.27(-0.65%) |
Mar 08, 2016 | 41.89 | 42.33 | 41.44 | 41.73 | 10,127,399 | -0.59(-1.39%) |
Mar 07, 2016 | 41.70 | 42.37 | 41.38 | 42.32 | 9,534,279 | +0.29(+0.69%) |
Mar 04, 2016 | 42.14 | 42.42 | 41.78 | 42.03 | 27,019,492 | +0.02(+0.06%) |
Mar 03, 2016 | 41.70 | 42.08 | 41.42 | 42.01 | 11,774,395 | +0.35(+0.85%) |
Mar 02, 2016 | 41.67 | 41.89 | 41.19 | 41.65 | 9,490,919 | -0.04(-0.10%) |
Mar 01, 2016 | 40.69 | 41.76 | 40.49 | 41.69 | 14,424,539 | +1.35(+3.35%) |
Feb 29, 2016 | 41.07 | 41.09 | 40.34 | 40.34 | 14,610,942 | -0.72(-1.74%) |
Feb 26, 2016 | 41.69 | 41.71 | 40.96 | 41.06 | 10,970,135 | -0.23(-0.55%) |
Feb 25, 2016 | 40.82 | 41.34 | 40.50 | 41.28 | 10,143,242 | +0.36(+0.88%) |
Feb 24, 2016 | 40.52 | 41.09 | 40.37 | 40.92 | 9,428,107 | -0.11(-0.27%) |
Feb 23, 2016 | 41.80 | 41.81 | 40.82 | 41.03 | 8,573,011 | -0.84(-2.00%) |
Feb 22, 2016 | 41.83 | 42.00 | 41.64 | 41.87 | 8,984,042 | +0.46(+1.11%) |
Feb 19, 2016 | 41.71 | 41.73 | 41.23 | 41.41 | 11,333,550 | -0.31(-0.75%) |
Feb 18, 2016 | 41.76 | 42.02 | 41.43 | 41.72 | 10,748,107 | -0.60(-1.42%) |
Feb 17, 2016 | 42.35 | 42.98 | 41.99 | 42.33 | 12,307,959 | +0.49(+1.17%) |
Feb 16, 2016 | 42.59 | 42.99 | 41.63 | 41.84 | 16,465,943 | -0.76(-1.77%) |
Feb 12, 2016 | 41.59 | 42.59 | 42.59 | 42.59 | 21,792,068 | +1.99(+4.91%) |
Feb 11, 2016 | 41.03 | 41.36 | 40.49 | 40.60 | 23,449,526 | -1.55(-3.68%) |
Feb 10, 2016 | 42.38 | 42.96 | 42.13 | 42.15 | 12,744,323 | +0.16(+0.38%) |
Feb 09, 2016 | 41.31 | 42.49 | 41.23 | 41.99 | 14,019,988 | -0.04(-0.10%) |
Feb 08, 2016 | 42.20 | 42.31 | 41.67 | 42.03 | 19,709,526 | -0.86(-2.00%) |
Feb 05, 2016 | 43.32 | 43.39 | 42.19 | 42.89 | 16,576,633 | -0.52(-1.20%) |
Feb 04, 2016 | 43.53 | 44.02 | 43.15 | 43.41 | 15,289,241 | -0.23(-0.53%) |
Feb 03, 2016 | 44.51 | 44.51 | 42.17 | 43.65 | 21,783,646 | -0.82(-1.84%) |
Feb 02, 2016 | 44.59 | 44.78 | 44.33 | 44.47 | 15,919,138 | -0.77(-1.71%) |
Feb 01, 2016 | 44.86 | 45.66 | 44.51 | 45.24 | 15,281,639 | -0.15(-0.34%) |
Jan 29, 2016 | 44.26 | 45.39 | 44.11 | 45.39 | 13,462,205 | +1.42(+3.24%) |
Jan 28, 2016 | 44.21 | 44.44 | 43.54 | 43.97 | 15,146,986 | +0.14(+0.31%) |
Jan 27, 2016 | 44.62 | 45.02 | 43.78 | 43.83 | 18,873,072 | -1.10(-2.45%) |
Jan 26, 2016 | 45.19 | 45.52 | 44.67 | 44.93 | 14,690,604 | +0.44(+0.99%) |
Jan 25, 2016 | 45.15 | 45.38 | 44.46 | 44.49 | 12,725,445 | -0.80(-1.76%) |
Jan 22, 2016 | 45.28 | 45.75 | 44.73 | 45.28 | 11,876,667 | +0.84(+1.88%) |
Jan 21, 2016 | 44.29 | 45.10 | 44.24 | 44.45 | 10,311,189 | +0.21(+0.47%) |
Jan 20, 2016 | 43.81 | 44.78 | 42.99 | 44.24 | 20,179,940 | -0.89(-1.98%) |
Jan 19, 2016 | 45.43 | 45.88 | 44.87 | 45.13 | 12,677,162 | +0.06(+0.12%) |
Jan 15, 2016 | 44.55 | 45.08 | 45.08 | 45.08 | 14,551,439 | -0.97(-2.11%) |
Jan 14, 2016 | 45.63 | 46.47 | 45.31 | 46.05 | 11,346,861 | +0.51(+1.11%) |
Jan 13, 2016 | 47.54 | 47.70 | 45.41 | 45.54 | 15,690,954 | -1.04(-2.23%) |
Jan 12, 2016 | 46.77 | 46.92 | 46.05 | 46.58 | 10,639,242 | +0.22(+0.47%) |
Jan 11, 2016 | 46.52 | 46.61 | 45.68 | 46.36 | 11,992,518 | +0.19(+0.42%) |
Jan 08, 2016 | 47.26 | 47.42 | 46.05 | 46.17 | 10,306,619 | -0.70(-1.49%) |
Jan 07, 2016 | 47.04 | 47.82 | 46.80 | 46.87 | 11,137,900 | -1.15(-2.39%) |
Jan 06, 2016 | 48.11 | 48.18 | 47.78 | 48.02 | 11,944,280 | -0.72(-1.47%) |
Jan 05, 2016 | 48.58 | 48.98 | 48.44 | 48.73 | 9,746,371 | +0.17(+0.35%) |