Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.14 | 51.52 | 50.45 | 50.69 | 3,636,141 | -0.51(-1.00%) |
Mar 30, 2016 | 50.72 | 52.46 | 50.44 | 51.21 | 5,963,462 | +1.00(+2.00%) |
Mar 29, 2016 | 50.19 | 50.31 | 49.37 | 50.20 | 3,651,960 | -0.34(-0.68%) |
Mar 28, 2016 | 49.93 | 50.77 | 49.86 | 50.55 | 4,302,429 | +0.88(+1.77%) |
Mar 24, 2016 | 49.14 | 49.67 | 49.67 | 49.67 | 8,555,567 | -1.45(-2.84%) |
Mar 23, 2016 | 51.82 | 51.94 | 50.95 | 51.12 | 2,942,897 | -0.91(-1.74%) |
Mar 22, 2016 | 51.46 | 52.22 | 51.24 | 52.03 | 3,580,184 | -0.30(-0.58%) |
Mar 21, 2016 | 52.61 | 53.05 | 51.98 | 52.33 | 3,093,448 | -0.27(-0.52%) |
Mar 18, 2016 | 51.92 | 52.94 | 51.83 | 52.60 | 5,403,215 | +1.11(+2.15%) |
Mar 17, 2016 | 50.94 | 51.88 | 50.15 | 51.49 | 3,522,557 | +0.56(+1.10%) |
Mar 16, 2016 | 50.79 | 51.49 | 50.37 | 50.93 | 3,235,999 | +0.10(+0.19%) |
Mar 15, 2016 | 50.68 | 50.83 | 50.09 | 50.83 | 3,308,929 | -0.41(-0.79%) |
Mar 14, 2016 | 51.35 | 51.68 | 51.06 | 51.24 | 4,040,867 | -0.39(-0.75%) |
Mar 11, 2016 | 50.27 | 51.73 | 50.27 | 51.63 | 4,262,540 | +2.10(+4.24%) |
Mar 10, 2016 | 49.87 | 50.57 | 48.67 | 49.53 | 4,421,253 | +0.11(+0.21%) |
Mar 09, 2016 | 49.82 | 50.03 | 49.07 | 49.42 | 3,236,437 | +0.07(+0.14%) |
Mar 08, 2016 | 49.82 | 50.18 | 48.74 | 49.35 | 4,124,782 | -1.28(-2.52%) |
Mar 07, 2016 | 49.70 | 50.66 | 49.61 | 50.63 | 3,066,647 | +0.46(+0.92%) |
Mar 04, 2016 | 50.71 | 51.00 | 49.70 | 50.17 | 3,633,281 | -0.28(-0.56%) |
Mar 03, 2016 | 49.41 | 50.52 | 49.40 | 50.45 | 3,770,363 | +0.78(+1.57%) |
Mar 02, 2016 | 49.30 | 49.98 | 49.07 | 49.67 | 4,511,320 | +0.32(+0.64%) |
Mar 01, 2016 | 47.17 | 49.38 | 47.06 | 49.35 | 6,396,427 | +2.96(+6.39%) |
Feb 29, 2016 | 46.78 | 47.11 | 46.32 | 46.39 | 4,160,870 | -0.63(-1.34%) |
Feb 26, 2016 | 46.91 | 47.92 | 46.72 | 47.02 | 4,480,657 | +0.65(+1.39%) |
Feb 25, 2016 | 45.59 | 46.40 | 45.37 | 46.38 | 2,790,884 | +0.95(+2.10%) |
Feb 24, 2016 | 44.66 | 45.52 | 43.96 | 45.42 | 5,312,407 | +0.08(+0.19%) |
Feb 23, 2016 | 46.22 | 46.39 | 44.95 | 45.34 | 4,720,768 | -1.05(-2.25%) |
Feb 22, 2016 | 45.88 | 46.91 | 46.10 | 46.38 | 3,727,457 | +0.51(+1.10%) |
Feb 19, 2016 | 45.61 | 45.94 | 44.92 | 45.88 | 4,437,355 | -0.06(-0.12%) |
Feb 18, 2016 | 46.28 | 46.48 | 45.50 | 45.94 | 5,151,934 | -0.32(-0.69%) |
Feb 17, 2016 | 45.06 | 46.66 | 45.04 | 46.25 | 8,340,762 | +2.19(+4.98%) |
Feb 16, 2016 | 43.52 | 44.35 | 42.88 | 44.06 | 5,809,212 | +1.25(+2.92%) |
Feb 12, 2016 | 40.72 | 42.81 | 42.81 | 42.81 | 9,311,580 | +2.53(+6.28%) |
Feb 11, 2016 | 42.15 | 42.25 | 39.72 | 40.28 | 12,744,176 | -4.21(-9.46%) |
Feb 10, 2016 | 44.98 | 45.47 | 44.29 | 44.49 | 7,377,760 | +0.33(+0.74%) |
Feb 09, 2016 | 43.16 | 44.54 | 42.63 | 44.16 | 6,412,742 | +0.18(+0.41%) |
Feb 08, 2016 | 45.01 | 45.12 | 43.42 | 43.98 | 5,175,851 | -1.40(-3.09%) |
Feb 05, 2016 | 46.55 | 47.09 | 45.14 | 45.39 | 6,646,024 | -1.13(-2.43%) |
Feb 04, 2016 | 46.13 | 47.07 | 45.86 | 46.52 | 4,741,119 | +0.13(+0.28%) |
Feb 03, 2016 | 47.09 | 47.12 | 45.23 | 46.39 | 5,764,883 | -0.31(-0.65%) |
Feb 02, 2016 | 47.33 | 47.33 | 46.37 | 46.69 | 5,543,631 | -1.63(-3.36%) |
Feb 01, 2016 | 48.16 | 48.58 | 47.46 | 48.32 | 4,543,315 | -0.35(-0.73%) |
Jan 29, 2016 | 47.96 | 48.67 | 47.48 | 48.67 | 6,103,788 | +0.86(+1.80%) |
Jan 28, 2016 | 48.24 | 48.29 | 47.17 | 47.81 | 3,432,469 | +0.23(+0.48%) |
Jan 27, 2016 | 47.98 | 48.87 | 47.16 | 47.58 | 3,990,296 | -0.42(-0.87%) |
Jan 26, 2016 | 47.37 | 48.44 | 47.31 | 48.00 | 3,511,171 | +0.85(+1.81%) |
Jan 25, 2016 | 48.28 | 48.70 | 47.07 | 47.14 | 3,843,290 | -1.38(-2.85%) |
Jan 22, 2016 | 48.22 | 48.82 | 47.92 | 48.53 | 5,035,541 | +1.21(+2.55%) |
Jan 21, 2016 | 47.05 | 48.16 | 46.95 | 47.32 | 5,274,254 | +0.53(+1.14%) |
Jan 20, 2016 | 46.64 | 47.38 | 45.19 | 46.78 | 7,308,639 | -1.34(-2.79%) |
Jan 19, 2016 | 49.48 | 49.69 | 47.81 | 48.12 | 4,933,087 | -0.61(-1.25%) |
Jan 15, 2016 | 48.05 | 48.73 | 48.73 | 48.73 | 6,379,159 | -1.32(-2.64%) |
Jan 14, 2016 | 50.12 | 50.74 | 48.80 | 50.05 | 5,998,137 | +0.17(+0.35%) |
Jan 13, 2016 | 52.02 | 52.55 | 49.44 | 49.88 | 7,245,703 | -0.90(-1.78%) |
Jan 12, 2016 | 51.41 | 51.51 | 49.97 | 50.78 | 3,879,093 | +0.16(+0.32%) |
Jan 11, 2016 | 50.99 | 51.27 | 49.82 | 50.62 | 4,046,423 | -0.11(-0.22%) |
Jan 08, 2016 | 52.02 | 52.38 | 50.60 | 50.73 | 5,161,389 | -0.51(-1.00%) |
Jan 07, 2016 | 52.12 | 52.76 | 51.04 | 51.25 | 5,706,531 | -2.17(-4.07%) |
Jan 06, 2016 | 54.21 | 54.37 | 53.04 | 53.42 | 4,517,842 | -1.84(-3.33%) |
Jan 05, 2016 | 55.46 | 55.80 | 54.75 | 55.26 | 3,078,094 | -0.19(-0.34%) |