Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.01 | 46.34 | 45.74 | 45.80 | 1,513,026 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.76 | 46.04 | 1,432,903 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 46.00 | 45.32 | 45.88 | 1,814,291 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.83 | 44.76 | 45.40 | 1,679,338 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,163 | -0.06(-0.12%) |
Mar 23, 2016 | 45.51 | 45.53 | 44.75 | 44.87 | 2,640,893 | -0.57(-1.25%) |
Mar 22, 2016 | 46.15 | 46.59 | 45.41 | 45.44 | 3,221,458 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 47.00 | 45.96 | 46.17 | 3,065,227 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,477 | +0.24(+0.52%) |
Mar 17, 2016 | 45.52 | 46.84 | 45.23 | 46.61 | 2,925,576 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.63 | 44.85 | 45.52 | 2,190,101 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.55 | 44.43 | 45.45 | 3,026,005 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,131 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.16 | 44.86 | 45.23 | 3,349,290 | -0.42(-0.91%) |
Mar 10, 2016 | 45.07 | 45.70 | 44.54 | 45.64 | 5,088,784 | +0.94(+2.10%) |
Mar 09, 2016 | 44.35 | 45.03 | 44.00 | 44.71 | 4,206,579 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.83 | 43.23 | 44.12 | 6,031,944 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.45 | 43.79 | 5,217,901 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.09 | 43.64 | 7,964,519 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.61 | 41.75 | 42.48 | 2,513,670 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.44 | 41.94 | 3,875,277 | +0.37(+0.88%) |
Mar 01, 2016 | 41.08 | 41.63 | 40.61 | 41.57 | 3,244,472 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.74 | 40.73 | 40.80 | 4,238,780 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.75 | 2,931,779 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.27 | 41.68 | 3,565,942 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.34 | 41.28 | 4,449,613 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 41.00 | 39.90 | 40.43 | 3,463,202 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.86 | 39.21 | 40.84 | 5,926,727 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.09 | 39.09 | 23,833,142 | -2.82(-6.73%) |
Feb 18, 2016 | 41.47 | 42.19 | 40.68 | 41.91 | 10,437,385 | +0.37(+0.90%) |
Feb 17, 2016 | 40.82 | 41.96 | 40.61 | 41.54 | 8,953,178 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.47 | 5,636,282 | +1.58(+4.07%) |
Feb 12, 2016 | 38.91 | 38.88 | 38.88 | 38.88 | 4,782,239 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.14 | 39.11 | 3,800,967 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.11 | 3,306,196 | -0.91(-2.28%) |
Feb 09, 2016 | 39.93 | 41.13 | 39.82 | 40.02 | 5,595,527 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.43 | 8,441,870 | +2.12(+5.54%) |
Feb 05, 2016 | 37.71 | 38.92 | 37.13 | 38.30 | 5,889,981 | +0.60(+1.58%) |
Feb 04, 2016 | 39.18 | 39.18 | 37.20 | 37.71 | 6,990,568 | -2.46(-6.13%) |
Feb 03, 2016 | 39.22 | 40.37 | 38.83 | 40.17 | 5,079,474 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,399 | -0.61(-1.54%) |
Feb 01, 2016 | 38.53 | 39.90 | 38.01 | 39.69 | 3,581,829 | +0.66(+1.69%) |
Jan 29, 2016 | 38.50 | 39.10 | 38.32 | 39.03 | 2,664,255 | +0.88(+2.31%) |
Jan 28, 2016 | 39.50 | 39.60 | 37.75 | 38.15 | 2,113,499 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.84 | 37.89 | 38.18 | 2,298,517 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,670,762 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,348 | -0.91(-2.39%) |
Jan 22, 2016 | 38.40 | 39.03 | 37.80 | 38.18 | 5,334,847 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.55 | 37.95 | 6,904,700 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,231 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.43 | 36.68 | 5,485,167 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,818,716 | -0.27(-0.74%) |
Jan 14, 2016 | 36.62 | 37.00 | 35.48 | 36.40 | 4,481,830 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,048 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.79 | 36.82 | 37.46 | 3,734,238 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,656,847 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.57 | 36.68 | 36.76 | 5,050,669 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.56 | 9,580,465 | +0.01(+0.02%) |
Jan 06, 2016 | 38.99 | 39.20 | 37.93 | 38.55 | 5,305,398 | -1.18(-2.96%) |
Jan 05, 2016 | 39.45 | 40.22 | 38.72 | 39.73 | 6,676,575 | -0.13(-0.32%) |