Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.88 | 46.33 | 45.66 | 46.26 | 2,783,556 | +0.35(+0.77%) |
Mar 30, 2016 | 45.91 | 46.01 | 45.58 | 45.91 | 1,259,283 | +0.02(+0.03%) |
Mar 29, 2016 | 45.31 | 45.94 | 45.18 | 45.89 | 1,675,071 | +0.70(+1.55%) |
Mar 28, 2016 | 45.44 | 45.73 | 45.11 | 45.19 | 1,227,696 | -0.16(-0.36%) |
Mar 24, 2016 | 45.18 | 45.35 | 45.35 | 45.35 | 1,429,801 | +0.05(+0.10%) |
Mar 23, 2016 | 44.89 | 45.57 | 44.64 | 45.31 | 2,271,468 | +0.45(+1.01%) |
Mar 22, 2016 | 45.16 | 45.34 | 44.79 | 44.85 | 2,174,764 | -0.25(-0.55%) |
Mar 21, 2016 | 44.94 | 45.32 | 44.56 | 45.10 | 2,753,181 | +0.05(+0.10%) |
Mar 18, 2016 | 45.57 | 45.78 | 45.04 | 45.05 | 5,876,989 | -0.54(-1.18%) |
Mar 17, 2016 | 45.37 | 45.80 | 45.14 | 45.59 | 2,410,406 | +0.33(+0.73%) |
Mar 16, 2016 | 44.84 | 45.37 | 44.35 | 45.26 | 2,267,761 | +0.33(+0.74%) |
Mar 15, 2016 | 44.58 | 45.02 | 44.58 | 44.93 | 2,327,581 | +0.22(+0.50%) |
Mar 14, 2016 | 44.63 | 44.92 | 44.38 | 44.70 | 2,231,496 | -0.08(-0.17%) |
Mar 11, 2016 | 44.93 | 45.08 | 44.60 | 44.78 | 2,486,571 | +0.18(+0.40%) |
Mar 10, 2016 | 44.64 | 44.96 | 44.20 | 44.60 | 2,388,047 | -0.12(-0.28%) |
Mar 09, 2016 | 44.49 | 45.09 | 44.31 | 44.73 | 2,299,337 | +0.24(+0.54%) |
Mar 08, 2016 | 43.89 | 44.66 | 43.80 | 44.49 | 3,060,878 | +0.66(+1.51%) |
Mar 07, 2016 | 43.76 | 43.97 | 43.55 | 43.83 | 3,460,176 | -0.10(-0.23%) |
Mar 04, 2016 | 43.28 | 44.00 | 43.03 | 43.93 | 1,711,201 | +0.44(+1.01%) |
Mar 03, 2016 | 43.37 | 43.53 | 42.56 | 43.49 | 2,137,465 | +0.18(+0.43%) |
Mar 02, 2016 | 43.18 | 43.43 | 42.24 | 43.30 | 3,039,506 | -0.09(-0.21%) |
Mar 01, 2016 | 43.73 | 43.88 | 43.08 | 43.40 | 2,634,974 | +0.00(+0.00%) |
Feb 29, 2016 | 43.46 | 43.96 | 43.36 | 43.40 | 2,431,351 | -0.07(-0.16%) |
Feb 26, 2016 | 44.52 | 44.64 | 43.23 | 43.46 | 1,985,235 | -1.19(-2.66%) |
Feb 25, 2016 | 44.42 | 44.74 | 44.17 | 44.65 | 1,855,568 | +0.45(+1.03%) |
Feb 24, 2016 | 44.07 | 44.43 | 43.68 | 44.20 | 2,465,810 | +0.03(+0.07%) |
Feb 23, 2016 | 43.79 | 44.23 | 43.72 | 44.17 | 1,590,899 | +0.19(+0.44%) |
Feb 22, 2016 | 43.77 | 44.01 | 43.40 | 43.97 | 1,835,463 | +0.44(+1.01%) |
Feb 19, 2016 | 43.61 | 43.83 | 43.11 | 43.53 | 1,863,716 | -0.06(-0.14%) |
Feb 18, 2016 | 42.69 | 43.85 | 42.62 | 43.60 | 2,262,898 | +0.83(+1.95%) |
Feb 17, 2016 | 42.90 | 42.96 | 42.29 | 42.76 | 2,689,460 | -0.15(-0.36%) |
Feb 16, 2016 | 43.12 | 43.12 | 42.15 | 42.92 | 2,256,715 | +0.05(+0.11%) |
Feb 12, 2016 | 42.95 | 42.87 | 42.87 | 42.87 | 1,915,967 | -0.05(-0.13%) |
Feb 11, 2016 | 43.57 | 43.74 | 42.92 | 42.93 | 2,333,600 | -0.54(-1.24%) |
Feb 10, 2016 | 43.61 | 43.94 | 42.63 | 43.46 | 3,071,844 | -0.35(-0.80%) |
Feb 09, 2016 | 43.69 | 44.20 | 43.56 | 43.82 | 3,931,895 | -0.05(-0.12%) |
Feb 08, 2016 | 43.64 | 44.40 | 43.21 | 43.87 | 4,121,606 | +0.31(+0.72%) |
Feb 05, 2016 | 42.77 | 43.60 | 42.16 | 43.56 | 3,481,614 | +0.50(+1.15%) |
Feb 04, 2016 | 42.82 | 43.65 | 42.82 | 43.06 | 3,338,349 | -0.19(-0.44%) |
Feb 03, 2016 | 43.06 | 43.55 | 42.91 | 43.25 | 3,612,524 | +0.40(+0.93%) |
Feb 02, 2016 | 42.65 | 42.87 | 42.31 | 42.85 | 2,767,422 | +0.03(+0.07%) |
Feb 01, 2016 | 42.14 | 43.16 | 41.87 | 42.82 | 3,439,149 | +0.66(+1.56%) |
Jan 29, 2016 | 42.18 | 42.54 | 41.93 | 42.17 | 3,584,185 | +0.40(+0.97%) |
Jan 28, 2016 | 40.85 | 42.15 | 40.43 | 41.76 | 3,444,184 | +0.86(+2.09%) |
Jan 27, 2016 | 40.79 | 41.38 | 40.43 | 40.91 | 2,885,263 | -0.21(-0.52%) |
Jan 26, 2016 | 40.74 | 41.42 | 40.65 | 41.12 | 3,062,048 | +0.50(+1.22%) |
Jan 25, 2016 | 40.95 | 41.04 | 40.47 | 40.62 | 2,827,447 | -0.31(-0.76%) |
Jan 22, 2016 | 40.27 | 41.01 | 40.00 | 40.94 | 3,517,855 | +0.88(+2.19%) |
Jan 21, 2016 | 40.46 | 40.90 | 39.71 | 40.06 | 3,808,662 | -0.36(-0.89%) |
Jan 20, 2016 | 41.09 | 41.32 | 40.15 | 40.42 | 4,607,562 | -0.95(-2.31%) |
Jan 19, 2016 | 40.39 | 41.49 | 40.20 | 41.37 | 4,694,231 | +1.10(+2.73%) |
Jan 15, 2016 | 39.87 | 40.27 | 40.27 | 40.27 | 3,246,908 | -0.19(-0.47%) |
Jan 14, 2016 | 39.55 | 40.77 | 39.25 | 40.46 | 4,578,946 | +0.89(+2.24%) |
Jan 13, 2016 | 39.59 | 40.05 | 39.45 | 39.58 | 2,769,326 | +0.22(+0.56%) |
Jan 12, 2016 | 39.79 | 39.79 | 38.95 | 39.36 | 2,212,179 | -0.26(-0.66%) |
Jan 11, 2016 | 39.51 | 39.85 | 39.35 | 39.62 | 2,282,966 | +0.32(+0.82%) |
Jan 08, 2016 | 39.54 | 39.83 | 39.22 | 39.30 | 2,495,396 | -0.19(-0.48%) |
Jan 07, 2016 | 39.04 | 39.61 | 39.02 | 39.49 | 2,478,567 | -0.01(-0.02%) |
Jan 06, 2016 | 39.30 | 39.68 | 39.21 | 39.49 | 1,975,136 | -0.11(-0.27%) |
Jan 05, 2016 | 39.17 | 39.72 | 38.51 | 39.60 | 3,158,569 | +0.42(+1.07%) |