Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.07 | 51.33 | 50.58 | 50.63 | 2,366,210 | -0.54(-1.06%) |
Mar 30, 2016 | 51.26 | 51.33 | 50.99 | 51.17 | 1,589,064 | -0.07(-0.13%) |
Mar 29, 2016 | 50.75 | 51.48 | 50.75 | 51.24 | 3,598,809 | +0.28(+0.56%) |
Mar 28, 2016 | 50.72 | 51.05 | 50.71 | 50.95 | 1,963,751 | +0.23(+0.46%) |
Mar 24, 2016 | 50.41 | 50.72 | 50.72 | 50.72 | 2,461,453 | +0.17(+0.34%) |
Mar 23, 2016 | 50.16 | 50.62 | 49.98 | 50.55 | 2,604,257 | +0.39(+0.77%) |
Mar 22, 2016 | 50.21 | 50.42 | 50.01 | 50.17 | 3,023,070 | -0.23(-0.46%) |
Mar 21, 2016 | 50.13 | 50.54 | 50.11 | 50.40 | 2,835,875 | +0.11(+0.22%) |
Mar 18, 2016 | 50.51 | 50.64 | 50.15 | 50.29 | 7,848,133 | -0.15(-0.31%) |
Mar 17, 2016 | 50.54 | 50.60 | 50.24 | 50.44 | 3,301,182 | -0.04(-0.08%) |
Mar 16, 2016 | 50.28 | 50.68 | 49.95 | 50.48 | 2,821,849 | +0.14(+0.27%) |
Mar 15, 2016 | 49.62 | 50.50 | 49.51 | 50.35 | 2,505,168 | +0.39(+0.77%) |
Mar 14, 2016 | 50.11 | 50.23 | 49.74 | 49.96 | 2,613,819 | -0.15(-0.31%) |
Mar 11, 2016 | 49.77 | 50.13 | 49.71 | 50.11 | 2,161,666 | +0.63(+1.27%) |
Mar 10, 2016 | 49.58 | 49.74 | 49.07 | 49.49 | 2,540,921 | +0.01(+0.02%) |
Mar 09, 2016 | 49.29 | 49.74 | 49.29 | 49.48 | 2,034,104 | +0.29(+0.59%) |
Mar 08, 2016 | 48.70 | 49.44 | 48.40 | 49.19 | 3,575,583 | +0.32(+0.65%) |
Mar 07, 2016 | 48.89 | 48.99 | 48.60 | 48.87 | 1,680,927 | -0.17(-0.35%) |
Mar 04, 2016 | 49.13 | 49.33 | 48.84 | 49.04 | 2,481,917 | -0.10(-0.21%) |
Mar 03, 2016 | 48.67 | 49.18 | 48.38 | 49.14 | 2,066,205 | +0.51(+1.06%) |
Mar 02, 2016 | 48.43 | 48.64 | 48.15 | 48.63 | 2,568,940 | +0.03(+0.05%) |
Mar 01, 2016 | 47.87 | 48.71 | 47.76 | 48.60 | 2,767,310 | +1.02(+2.15%) |
Feb 29, 2016 | 47.80 | 47.85 | 47.28 | 47.58 | 3,475,056 | -0.16(-0.34%) |
Feb 26, 2016 | 48.12 | 48.13 | 47.68 | 47.74 | 2,614,889 | -0.11(-0.23%) |
Feb 25, 2016 | 47.92 | 48.13 | 47.68 | 47.85 | 2,885,321 | +0.07(+0.14%) |
Feb 24, 2016 | 47.74 | 47.74 | 46.95 | 47.79 | 3,133,511 | -0.18(-0.37%) |
Feb 23, 2016 | 47.86 | 48.39 | 47.83 | 47.96 | 2,114,001 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.92 | 47.50 | 47.86 | 3,052,475 | +0.58(+1.23%) |
Feb 19, 2016 | 47.07 | 47.47 | 46.74 | 47.28 | 3,575,414 | +0.16(+0.34%) |
Feb 18, 2016 | 46.69 | 47.35 | 46.29 | 47.12 | 3,664,671 | +0.35(+0.75%) |
Feb 17, 2016 | 46.75 | 47.07 | 46.50 | 46.77 | 3,257,737 | +0.09(+0.20%) |
Feb 16, 2016 | 46.62 | 46.75 | 46.03 | 46.68 | 3,400,253 | +0.69(+1.50%) |
Feb 12, 2016 | 45.36 | 45.99 | 45.99 | 45.99 | 2,884,217 | +0.87(+1.93%) |
Feb 11, 2016 | 44.79 | 45.27 | 44.50 | 45.12 | 3,968,427 | -0.48(-1.05%) |
Feb 10, 2016 | 45.57 | 46.18 | 45.47 | 45.60 | 1,979,660 | +0.20(+0.45%) |
Feb 09, 2016 | 44.50 | 45.65 | 44.47 | 45.39 | 3,209,034 | +0.49(+1.10%) |
Feb 08, 2016 | 44.50 | 45.05 | 44.03 | 44.90 | 2,249,860 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.32 | 44.54 | 44.79 | 2,524,717 | -0.53(-1.17%) |
Feb 04, 2016 | 45.09 | 45.62 | 44.92 | 45.32 | 1,975,171 | +0.09(+0.21%) |
Feb 03, 2016 | 44.70 | 45.38 | 44.12 | 45.22 | 2,612,753 | +0.82(+1.84%) |
Feb 02, 2016 | 44.90 | 45.12 | 44.09 | 44.40 | 2,968,723 | -0.97(-2.14%) |
Feb 01, 2016 | 44.89 | 45.55 | 44.63 | 45.37 | 2,044,887 | +0.26(+0.59%) |
Jan 29, 2016 | 44.57 | 45.21 | 44.45 | 45.11 | 4,045,533 | +0.75(+1.69%) |
Jan 28, 2016 | 44.30 | 44.62 | 43.99 | 44.36 | 1,703,257 | +0.15(+0.35%) |
Jan 27, 2016 | 44.41 | 44.72 | 43.84 | 44.21 | 3,386,805 | -0.34(-0.77%) |
Jan 26, 2016 | 44.46 | 44.79 | 44.28 | 44.55 | 2,336,934 | +0.04(+0.10%) |
Jan 25, 2016 | 45.09 | 45.09 | 44.38 | 44.51 | 2,052,026 | -0.63(-1.40%) |
Jan 22, 2016 | 44.75 | 45.27 | 44.55 | 45.14 | 2,634,700 | +0.85(+1.92%) |
Jan 21, 2016 | 44.22 | 44.80 | 43.99 | 44.28 | 2,833,665 | +0.05(+0.12%) |
Jan 20, 2016 | 44.27 | 44.62 | 42.90 | 44.23 | 4,834,700 | -0.60(-1.33%) |
Jan 19, 2016 | 44.29 | 44.92 | 44.16 | 44.83 | 2,531,504 | +0.94(+2.14%) |
Jan 15, 2016 | 44.23 | 43.89 | 43.89 | 43.89 | 3,998,018 | -1.07(-2.39%) |
Jan 14, 2016 | 44.68 | 45.16 | 44.25 | 44.97 | 3,271,052 | +0.44(+0.99%) |
Jan 13, 2016 | 45.32 | 45.45 | 44.30 | 44.52 | 2,870,037 | -0.80(-1.77%) |
Jan 12, 2016 | 45.13 | 45.43 | 44.86 | 45.32 | 2,699,540 | +0.29(+0.64%) |
Jan 11, 2016 | 44.60 | 45.19 | 44.51 | 45.03 | 2,497,754 | +0.43(+0.97%) |
Jan 08, 2016 | 44.89 | 45.28 | 44.50 | 44.60 | 3,072,294 | -0.27(-0.61%) |
Jan 07, 2016 | 44.80 | 45.20 | 44.66 | 44.87 | 3,884,745 | -0.54(-1.18%) |
Jan 06, 2016 | 44.45 | 45.43 | 44.40 | 45.41 | 3,846,903 | +0.55(+1.23%) |
Jan 05, 2016 | 44.66 | 44.90 | 44.50 | 44.85 | 2,818,684 | +0.17(+0.38%) |