Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.03 | 45.16 | 44.54 | 44.96 | 1,475,995 | +0.00(+0.00%) |
Mar 30, 2016 | 45.60 | 45.78 | 44.78 | 44.96 | 1,468,243 | -0.22(-0.48%) |
Mar 29, 2016 | 44.55 | 45.19 | 44.41 | 45.17 | 1,498,133 | +0.28(+0.62%) |
Mar 28, 2016 | 45.17 | 45.31 | 44.63 | 44.90 | 879,787 | -0.26(-0.57%) |
Mar 24, 2016 | 44.99 | 45.15 | 45.15 | 45.15 | 1,272,638 | -0.09(-0.20%) |
Mar 23, 2016 | 46.12 | 46.26 | 45.16 | 45.24 | 1,412,474 | -1.09(-2.35%) |
Mar 22, 2016 | 45.87 | 46.49 | 45.78 | 46.33 | 2,059,439 | +0.10(+0.23%) |
Mar 21, 2016 | 45.58 | 46.28 | 45.41 | 46.23 | 1,461,219 | +0.09(+0.20%) |
Mar 18, 2016 | 45.91 | 46.54 | 45.79 | 46.14 | 2,460,925 | +0.30(+0.66%) |
Mar 17, 2016 | 44.59 | 46.43 | 44.59 | 45.84 | 4,556,326 | +1.31(+2.93%) |
Mar 16, 2016 | 42.97 | 44.60 | 42.92 | 44.53 | 2,534,207 | +1.56(+3.63%) |
Mar 15, 2016 | 41.23 | 43.07 | 41.17 | 42.97 | 3,440,643 | -0.59(-1.36%) |
Mar 14, 2016 | 43.61 | 44.00 | 43.34 | 43.57 | 1,397,618 | -0.31(-0.70%) |
Mar 11, 2016 | 43.20 | 44.01 | 43.02 | 43.87 | 2,130,132 | +1.24(+2.90%) |
Mar 10, 2016 | 43.36 | 43.39 | 42.19 | 42.64 | 2,444,749 | -0.77(-1.77%) |
Mar 09, 2016 | 44.13 | 44.29 | 42.88 | 43.41 | 2,684,790 | -0.71(-1.60%) |
Mar 08, 2016 | 45.02 | 45.16 | 44.07 | 44.11 | 2,612,224 | -1.47(-3.22%) |
Mar 07, 2016 | 43.99 | 45.68 | 43.99 | 45.58 | 2,527,147 | +1.41(+3.20%) |
Mar 04, 2016 | 43.84 | 44.62 | 43.46 | 44.17 | 1,616,996 | +0.52(+1.20%) |
Mar 03, 2016 | 43.78 | 44.09 | 43.46 | 43.64 | 2,176,539 | -0.08(-0.18%) |
Mar 02, 2016 | 43.08 | 43.90 | 43.07 | 43.72 | 3,698,638 | +0.20(+0.47%) |
Mar 01, 2016 | 42.97 | 43.52 | 42.46 | 43.52 | 1,588,491 | +1.04(+2.45%) |
Feb 29, 2016 | 42.82 | 43.14 | 42.44 | 42.48 | 1,671,600 | -0.23(-0.54%) |
Feb 26, 2016 | 42.81 | 43.04 | 42.52 | 42.71 | 1,357,935 | +0.40(+0.94%) |
Feb 25, 2016 | 41.77 | 42.39 | 41.38 | 42.31 | 2,017,808 | +0.82(+1.99%) |
Feb 24, 2016 | 41.18 | 41.67 | 40.35 | 41.48 | 2,516,232 | -0.42(-0.99%) |
Feb 23, 2016 | 42.57 | 42.89 | 41.81 | 41.90 | 1,643,862 | -0.74(-1.74%) |
Feb 22, 2016 | 42.66 | 43.07 | 42.44 | 42.64 | 3,625,850 | +0.58(+1.37%) |
Feb 19, 2016 | 42.66 | 42.69 | 41.78 | 42.07 | 3,152,762 | -0.71(-1.67%) |
Feb 18, 2016 | 42.70 | 43.22 | 42.39 | 42.78 | 2,111,378 | +0.00(+0.00%) |
Feb 17, 2016 | 42.28 | 43.24 | 42.06 | 42.78 | 2,264,251 | +0.94(+2.26%) |
Feb 16, 2016 | 41.53 | 41.85 | 40.78 | 41.84 | 2,242,665 | +0.76(+1.86%) |
Feb 12, 2016 | 40.23 | 41.08 | 41.08 | 41.08 | 2,301,308 | +1.35(+3.39%) |
Feb 11, 2016 | 38.81 | 39.85 | 38.38 | 39.73 | 3,237,138 | +0.17(+0.42%) |
Feb 10, 2016 | 40.43 | 40.96 | 39.48 | 39.56 | 2,704,326 | -0.78(-1.93%) |
Feb 09, 2016 | 40.87 | 41.29 | 39.87 | 40.34 | 3,428,905 | -1.07(-2.58%) |
Feb 08, 2016 | 41.05 | 41.53 | 40.73 | 41.41 | 1,809,883 | -0.19(-0.45%) |
Feb 05, 2016 | 41.26 | 41.90 | 41.00 | 41.60 | 2,156,597 | +0.19(+0.45%) |
Feb 04, 2016 | 40.42 | 42.53 | 40.41 | 41.41 | 2,898,454 | +0.99(+2.46%) |
Feb 03, 2016 | 39.87 | 40.64 | 38.71 | 40.42 | 3,623,517 | +0.99(+2.50%) |
Feb 02, 2016 | 39.66 | 39.82 | 39.13 | 39.43 | 4,540,606 | -0.69(-1.73%) |
Feb 01, 2016 | 39.67 | 40.33 | 39.52 | 40.12 | 2,900,417 | -0.44(-1.08%) |
Jan 29, 2016 | 39.47 | 40.60 | 39.47 | 40.56 | 3,086,726 | +1.27(+3.23%) |
Jan 28, 2016 | 39.28 | 39.54 | 38.58 | 39.29 | 2,987,025 | +0.91(+2.37%) |
Jan 27, 2016 | 38.70 | 39.50 | 38.11 | 38.38 | 3,035,479 | -0.52(-1.34%) |
Jan 26, 2016 | 37.27 | 39.68 | 37.15 | 38.90 | 5,983,885 | +2.08(+5.65%) |
Jan 25, 2016 | 36.90 | 37.22 | 36.43 | 36.82 | 3,560,892 | -0.16(-0.43%) |
Jan 22, 2016 | 37.54 | 37.89 | 36.61 | 36.98 | 3,145,912 | +0.31(+0.83%) |
Jan 21, 2016 | 36.44 | 37.41 | 36.09 | 36.68 | 2,117,492 | +0.14(+0.38%) |
Jan 20, 2016 | 36.43 | 36.75 | 35.33 | 36.54 | 2,813,130 | -0.41(-1.11%) |
Jan 19, 2016 | 37.13 | 37.45 | 36.54 | 36.95 | 3,007,489 | +0.24(+0.64%) |
Jan 15, 2016 | 37.29 | 36.71 | 36.71 | 36.71 | 4,347,989 | -1.95(-5.04%) |
Jan 14, 2016 | 38.43 | 39.15 | 37.64 | 38.66 | 4,489,349 | +0.27(+0.70%) |
Jan 13, 2016 | 38.67 | 39.91 | 38.33 | 38.39 | 2,917,468 | -0.80(-2.04%) |
Jan 12, 2016 | 40.21 | 40.41 | 38.22 | 39.19 | 6,073,812 | -0.35(-0.88%) |
Jan 11, 2016 | 40.25 | 40.25 | 39.24 | 39.53 | 3,182,081 | -0.60(-1.50%) |
Jan 08, 2016 | 40.64 | 40.83 | 39.99 | 40.14 | 3,121,228 | -0.35(-0.86%) |
Jan 07, 2016 | 40.32 | 41.05 | 40.06 | 40.49 | 2,340,880 | -0.59(-1.44%) |
Jan 06, 2016 | 41.25 | 41.67 | 40.87 | 41.08 | 1,783,312 | -0.89(-2.12%) |
Jan 05, 2016 | 42.79 | 42.94 | 41.62 | 41.96 | 1,554,052 | -0.81(-1.90%) |