Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.50 | 45.61 | 45.24 | 45.27 | 47,145,784 | -0.45(-0.99%) |
Mar 30, 2016 | 45.76 | 45.98 | 45.65 | 45.72 | 23,992,026 | +0.34(+0.75%) |
Mar 29, 2016 | 44.68 | 45.40 | 44.57 | 45.38 | 28,256,842 | +0.48(+1.08%) |
Mar 28, 2016 | 44.93 | 44.96 | 44.78 | 44.89 | 23,350,074 | +0.27(+0.60%) |
Mar 24, 2016 | 44.36 | 44.62 | 44.62 | 44.62 | 23,142,196 | -0.30(-0.67%) |
Mar 23, 2016 | 45.27 | 45.28 | 44.86 | 44.92 | 23,097,154 | -0.46(-1.01%) |
Mar 22, 2016 | 45.10 | 45.46 | 45.06 | 45.38 | 20,111,760 | -0.08(-0.17%) |
Mar 21, 2016 | 45.42 | 45.57 | 45.32 | 45.46 | 22,257,366 | -0.07(-0.16%) |
Mar 18, 2016 | 45.54 | 45.69 | 45.47 | 45.53 | 38,809,328 | -0.08(-0.17%) |
Mar 17, 2016 | 45.29 | 45.70 | 45.14 | 45.61 | 22,612,006 | +0.35(+0.77%) |
Mar 16, 2016 | 44.53 | 45.31 | 44.53 | 45.27 | 32,090,816 | +0.40(+0.88%) |
Mar 15, 2016 | 44.83 | 44.88 | 44.70 | 44.87 | 24,808,842 | -0.43(-0.94%) |
Mar 14, 2016 | 45.33 | 45.42 | 45.19 | 45.30 | 20,145,168 | -0.10(-0.21%) |
Mar 11, 2016 | 45.04 | 45.42 | 45.00 | 45.39 | 30,779,548 | +1.16(+2.61%) |
Mar 10, 2016 | 44.66 | 44.95 | 43.88 | 44.24 | 35,543,216 | -0.07(-0.16%) |
Mar 09, 2016 | 44.34 | 44.43 | 44.19 | 44.31 | 19,531,762 | +0.17(+0.38%) |
Mar 08, 2016 | 44.39 | 44.39 | 44.09 | 44.14 | 21,332,274 | -0.44(-0.98%) |
Mar 07, 2016 | 44.17 | 44.73 | 44.15 | 44.58 | 30,366,464 | -0.06(-0.12%) |
Mar 04, 2016 | 44.62 | 44.87 | 44.51 | 44.63 | 28,730,864 | +0.32(+0.73%) |
Mar 03, 2016 | 44.00 | 44.33 | 43.96 | 44.31 | 26,656,662 | +0.43(+0.97%) |
Mar 02, 2016 | 43.55 | 43.91 | 43.46 | 43.88 | 28,474,802 | +0.30(+0.69%) |
Mar 01, 2016 | 43.09 | 43.61 | 42.98 | 43.58 | 31,046,246 | +1.11(+2.61%) |
Feb 29, 2016 | 42.64 | 42.86 | 42.45 | 42.47 | 38,281,184 | -0.25(-0.59%) |
Feb 26, 2016 | 43.06 | 43.08 | 42.64 | 42.72 | 24,756,076 | -0.11(-0.26%) |
Feb 25, 2016 | 42.57 | 42.84 | 42.37 | 42.83 | 31,780,174 | +0.51(+1.20%) |
Feb 24, 2016 | 41.77 | 42.39 | 41.57 | 42.33 | 33,739,796 | -0.15(-0.35%) |
Feb 23, 2016 | 42.91 | 42.93 | 42.41 | 42.48 | 24,887,974 | -0.70(-1.63%) |
Feb 22, 2016 | 43.02 | 43.22 | 43.00 | 43.18 | 24,266,744 | +0.48(+1.13%) |
Feb 19, 2016 | 42.42 | 42.74 | 42.29 | 42.70 | 33,697,612 | -0.05(-0.11%) |
Feb 18, 2016 | 43.15 | 43.15 | 42.72 | 42.75 | 41,285,196 | -0.22(-0.52%) |
Feb 17, 2016 | 42.60 | 43.02 | 42.57 | 42.97 | 32,320,276 | +0.73(+1.72%) |
Feb 16, 2016 | 42.13 | 42.26 | 41.79 | 42.24 | 39,910,900 | +0.84(+2.03%) |
Feb 12, 2016 | 40.81 | 41.40 | 41.40 | 41.40 | 48,907,800 | +0.71(+1.75%) |
Feb 11, 2016 | 40.73 | 40.90 | 40.34 | 40.69 | 52,720,940 | -0.60(-1.46%) |
Feb 10, 2016 | 41.48 | 41.80 | 41.21 | 41.29 | 40,520,356 | -0.05(-0.11%) |
Feb 09, 2016 | 40.92 | 41.52 | 40.90 | 41.34 | 43,114,424 | -0.48(-1.16%) |
Feb 08, 2016 | 41.92 | 41.94 | 41.43 | 41.82 | 47,761,136 | -0.79(-1.86%) |
Feb 05, 2016 | 43.09 | 43.13 | 42.43 | 42.61 | 39,838,076 | -0.67(-1.54%) |
Feb 04, 2016 | 42.95 | 43.43 | 42.87 | 43.28 | 35,655,860 | +0.06(+0.13%) |
Feb 03, 2016 | 43.10 | 43.23 | 42.30 | 43.22 | 45,885,704 | +0.36(+0.83%) |
Feb 02, 2016 | 43.26 | 43.26 | 42.72 | 42.87 | 37,642,108 | -1.02(-2.33%) |
Feb 01, 2016 | 43.57 | 44.01 | 43.42 | 43.89 | 39,250,376 | -0.05(-0.11%) |
Jan 29, 2016 | 43.36 | 43.97 | 43.32 | 43.94 | 46,861,116 | +0.76(+1.76%) |
Jan 28, 2016 | 43.44 | 43.50 | 42.80 | 43.17 | 39,482,732 | +0.13(+0.29%) |
Jan 27, 2016 | 43.24 | 43.68 | 42.88 | 43.05 | 41,455,852 | -0.28(-0.64%) |
Jan 26, 2016 | 42.80 | 43.35 | 42.75 | 43.33 | 33,828,772 | +0.76(+1.79%) |
Jan 25, 2016 | 42.81 | 42.98 | 42.53 | 42.57 | 46,469,316 | -0.58(-1.34%) |
Jan 22, 2016 | 42.92 | 43.19 | 42.83 | 43.14 | 56,642,792 | +1.24(+2.95%) |
Jan 21, 2016 | 41.43 | 42.15 | 41.12 | 41.91 | 61,843,932 | +0.31(+0.74%) |
Jan 20, 2016 | 41.70 | 41.86 | 40.80 | 41.60 | 60,542,560 | -0.97(-2.27%) |
Jan 19, 2016 | 42.91 | 42.94 | 42.26 | 42.57 | 45,093,328 | +0.39(+0.92%) |
Jan 15, 2016 | 42.34 | 42.18 | 42.18 | 42.18 | 76,466,288 | -1.58(-3.62%) |
Jan 14, 2016 | 43.37 | 43.95 | 43.04 | 43.76 | 44,374,068 | +0.55(+1.28%) |
Jan 13, 2016 | 44.19 | 44.27 | 43.09 | 43.21 | 42,279,876 | -0.68(-1.55%) |
Jan 12, 2016 | 44.05 | 44.11 | 43.52 | 43.89 | 37,795,004 | +0.21(+0.47%) |
Jan 11, 2016 | 44.00 | 44.01 | 43.29 | 43.68 | 41,694,104 | +0.18(+0.42%) |
Jan 08, 2016 | 44.29 | 44.34 | 43.43 | 43.50 | 39,526,120 | -0.53(-1.21%) |
Jan 07, 2016 | 44.13 | 44.51 | 43.97 | 44.03 | 47,454,220 | -0.93(-2.08%) |
Jan 06, 2016 | 44.77 | 45.08 | 44.70 | 44.96 | 28,301,852 | -0.75(-1.65%) |
Jan 05, 2016 | 45.70 | 45.77 | 45.40 | 45.72 | 30,169,498 | -0.07(-0.16%) |