Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.81 | 51.37 | 50.28 | 51.10 | 2,538,105 | +0.29(+0.57%) |
Mar 30, 2016 | 50.66 | 51.17 | 50.21 | 50.81 | 1,701,510 | +0.38(+0.75%) |
Mar 29, 2016 | 48.55 | 50.58 | 48.52 | 50.43 | 2,335,094 | +1.53(+3.13%) |
Mar 28, 2016 | 48.24 | 49.11 | 48.10 | 48.90 | 1,584,642 | +0.07(+0.14%) |
Mar 24, 2016 | 48.21 | 48.83 | 48.83 | 48.83 | 2,299,400 | +0.39(+0.81%) |
Mar 23, 2016 | 50.04 | 50.04 | 48.31 | 48.44 | 2,113,984 | -1.76(-3.51%) |
Mar 22, 2016 | 50.12 | 50.65 | 49.96 | 50.20 | 2,227,510 | -0.37(-0.73%) |
Mar 21, 2016 | 50.30 | 50.66 | 49.86 | 50.57 | 1,521,090 | +0.33(+0.66%) |
Mar 18, 2016 | 49.56 | 50.44 | 49.44 | 50.24 | 3,420,840 | +0.93(+1.89%) |
Mar 17, 2016 | 49.36 | 49.72 | 47.07 | 49.31 | 2,463,158 | -0.78(-1.56%) |
Mar 16, 2016 | 49.13 | 50.12 | 48.52 | 50.09 | 2,341,008 | +0.85(+1.73%) |
Mar 15, 2016 | 50.26 | 50.45 | 48.89 | 49.24 | 2,223,586 | -1.59(-3.13%) |
Mar 14, 2016 | 51.50 | 51.85 | 50.19 | 50.83 | 1,784,356 | -1.06(-2.04%) |
Mar 11, 2016 | 51.10 | 52.07 | 50.18 | 51.89 | 2,487,450 | +0.91(+1.79%) |
Mar 10, 2016 | 50.98 | 51.67 | 50.36 | 50.98 | 1,690,286 | -0.01(-0.02%) |
Mar 09, 2016 | 50.91 | 51.06 | 49.99 | 50.99 | 1,371,300 | +0.29(+0.57%) |
Mar 08, 2016 | 52.10 | 53.23 | 50.48 | 50.70 | 2,761,625 | -1.94(-3.69%) |
Mar 07, 2016 | 50.82 | 52.81 | 50.72 | 52.64 | 2,874,657 | +1.29(+2.51%) |
Mar 04, 2016 | 50.43 | 52.95 | 50.25 | 51.35 | 4,386,533 | +1.06(+2.11%) |
Mar 03, 2016 | 47.66 | 50.54 | 47.52 | 50.29 | 4,314,173 | +2.57(+5.39%) |
Mar 02, 2016 | 47.91 | 48.54 | 46.76 | 47.72 | 2,293,590 | -0.26(-0.54%) |
Mar 01, 2016 | 46.89 | 47.99 | 46.09 | 47.98 | 2,803,144 | +1.72(+3.72%) |
Feb 29, 2016 | 47.17 | 47.38 | 46.25 | 46.26 | 2,119,320 | -0.94(-1.99%) |
Feb 26, 2016 | 46.60 | 47.60 | 46.22 | 47.20 | 2,347,729 | +0.94(+2.03%) |
Feb 25, 2016 | 45.22 | 46.27 | 44.75 | 46.26 | 2,258,015 | +1.07(+2.37%) |
Feb 24, 2016 | 44.71 | 45.28 | 43.47 | 45.19 | 2,421,178 | -0.28(-0.62%) |
Feb 23, 2016 | 45.82 | 46.33 | 44.54 | 45.47 | 2,360,565 | -0.38(-0.83%) |
Feb 22, 2016 | 46.01 | 46.93 | 45.65 | 45.85 | 2,478,245 | +0.49(+1.08%) |
Feb 19, 2016 | 46.32 | 46.32 | 44.30 | 45.36 | 3,717,772 | -1.28(-2.74%) |
Feb 18, 2016 | 47.77 | 47.98 | 46.36 | 46.64 | 2,956,750 | -1.31(-2.73%) |
Feb 17, 2016 | 46.74 | 48.94 | 46.69 | 47.95 | 4,903,907 | +1.91(+4.15%) |
Feb 16, 2016 | 44.33 | 46.19 | 44.13 | 46.04 | 3,070,400 | +2.41(+5.52%) |
Feb 12, 2016 | 42.88 | 43.63 | 43.63 | 43.63 | 2,013,500 | +1.48(+3.51%) |
Feb 11, 2016 | 42.11 | 42.97 | 41.45 | 42.15 | 3,103,963 | -0.98(-2.27%) |
Feb 10, 2016 | 43.00 | 44.40 | 42.71 | 43.13 | 2,559,524 | +0.27(+0.63%) |
Feb 09, 2016 | 42.39 | 43.51 | 42.11 | 42.86 | 2,622,944 | +0.21(+0.49%) |
Feb 08, 2016 | 43.75 | 43.92 | 42.25 | 42.65 | 2,889,943 | -1.50(-3.40%) |
Feb 05, 2016 | 43.90 | 44.41 | 43.37 | 44.15 | 3,118,464 | +0.25(+0.57%) |
Feb 04, 2016 | 42.56 | 44.02 | 41.99 | 43.90 | 3,168,738 | +1.39(+3.27%) |
Feb 03, 2016 | 42.89 | 42.94 | 41.25 | 42.51 | 3,042,303 | +0.14(+0.33%) |
Feb 02, 2016 | 43.53 | 43.56 | 41.97 | 42.37 | 3,539,204 | -1.56(-3.55%) |
Feb 01, 2016 | 43.63 | 44.40 | 41.28 | 43.93 | 6,358,283 | -0.25(-0.57%) |
Jan 29, 2016 | 43.19 | 44.30 | 42.97 | 44.18 | 4,488,636 | +1.28(+2.98%) |
Jan 28, 2016 | 44.95 | 45.13 | 42.73 | 42.90 | 5,784,574 | -1.74(-3.90%) |
Jan 27, 2016 | 45.57 | 46.05 | 44.22 | 44.64 | 4,091,859 | -1.35(-2.94%) |
Jan 26, 2016 | 45.19 | 46.02 | 44.81 | 45.99 | 2,451,141 | +1.01(+2.25%) |
Jan 25, 2016 | 45.68 | 45.86 | 44.90 | 44.98 | 3,055,719 | -0.87(-1.90%) |
Jan 22, 2016 | 46.58 | 46.85 | 45.46 | 45.85 | 2,392,170 | +0.07(+0.15%) |
Jan 21, 2016 | 44.94 | 47.12 | 44.87 | 45.78 | 4,303,829 | +0.89(+1.98%) |
Jan 20, 2016 | 42.40 | 45.16 | 41.88 | 44.89 | 6,224,686 | +1.90(+4.42%) |
Jan 19, 2016 | 45.16 | 45.50 | 42.38 | 42.99 | 5,707,754 | -2.03(-4.51%) |
Jan 15, 2016 | 45.60 | 45.02 | 45.02 | 45.02 | 5,513,400 | -2.04(-4.33%) |
Jan 14, 2016 | 46.26 | 47.35 | 45.44 | 47.06 | 3,649,322 | +0.82(+1.77%) |
Jan 13, 2016 | 47.83 | 48.02 | 45.98 | 46.24 | 3,750,020 | -1.42(-2.98%) |
Jan 12, 2016 | 48.07 | 48.69 | 46.86 | 47.66 | 3,438,339 | +0.67(+1.43%) |
Jan 11, 2016 | 46.96 | 47.19 | 46.18 | 46.99 | 3,452,510 | +0.19(+0.41%) |
Jan 08, 2016 | 47.70 | 47.99 | 46.70 | 46.80 | 4,827,229 | -0.31(-0.66%) |
Jan 07, 2016 | 47.67 | 47.90 | 46.75 | 47.11 | 7,094,200 | -1.20(-2.48%) |
Jan 06, 2016 | 49.78 | 50.72 | 47.70 | 48.31 | 7,665,791 | -3.81(-7.31%) |
Jan 05, 2016 | 52.46 | 52.75 | 51.74 | 52.12 | 2,752,534 | -0.25(-0.48%) |