Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.36 | 45.16 | 44.35 | 44.63 | 1,862,998 | +0.13(+0.30%) |
Mar 30, 2016 | 44.89 | 45.84 | 43.95 | 44.50 | 1,862,856 | -0.34(-0.76%) |
Mar 29, 2016 | 44.11 | 44.87 | 44.04 | 44.84 | 1,684,840 | +0.60(+1.35%) |
Mar 28, 2016 | 44.14 | 44.72 | 43.78 | 44.24 | 1,480,906 | +0.25(+0.57%) |
Mar 24, 2016 | 42.61 | 43.98 | 43.98 | 43.98 | 2,227,678 | +1.27(+2.97%) |
Mar 23, 2016 | 43.32 | 43.39 | 42.65 | 42.72 | 1,639,107 | -0.67(-1.54%) |
Mar 22, 2016 | 43.33 | 43.95 | 42.87 | 43.39 | 1,351,601 | -0.20(-0.45%) |
Mar 21, 2016 | 43.74 | 44.21 | 43.50 | 43.58 | 1,759,369 | -0.39(-0.88%) |
Mar 18, 2016 | 44.15 | 44.81 | 43.54 | 43.97 | 2,103,409 | +0.19(+0.43%) |
Mar 17, 2016 | 43.03 | 44.24 | 43.03 | 43.78 | 1,342,122 | +0.61(+1.40%) |
Mar 16, 2016 | 43.09 | 43.47 | 42.64 | 43.17 | 1,370,551 | +0.05(+0.11%) |
Mar 15, 2016 | 43.32 | 43.73 | 42.57 | 43.13 | 1,049,214 | -0.19(-0.44%) |
Mar 14, 2016 | 44.02 | 44.39 | 42.94 | 43.32 | 1,543,549 | -0.95(-2.15%) |
Mar 11, 2016 | 44.24 | 44.95 | 43.99 | 44.27 | 1,844,644 | +0.39(+0.90%) |
Mar 10, 2016 | 43.82 | 44.12 | 42.85 | 43.87 | 2,218,966 | +0.24(+0.56%) |
Mar 09, 2016 | 43.39 | 44.47 | 43.25 | 43.63 | 2,306,265 | +0.46(+1.06%) |
Mar 08, 2016 | 43.87 | 44.39 | 42.46 | 43.17 | 2,408,053 | -0.89(-2.02%) |
Mar 07, 2016 | 42.98 | 44.36 | 42.93 | 44.06 | 1,670,202 | +0.83(+1.91%) |
Mar 04, 2016 | 42.75 | 44.19 | 42.74 | 43.24 | 2,373,313 | +0.69(+1.63%) |
Mar 03, 2016 | 40.87 | 42.65 | 40.61 | 42.54 | 2,690,072 | +1.98(+4.89%) |
Mar 02, 2016 | 39.44 | 40.64 | 39.02 | 40.56 | 2,573,148 | +1.18(+3.00%) |
Mar 01, 2016 | 39.33 | 39.84 | 39.02 | 39.38 | 1,770,907 | +0.22(+0.56%) |
Feb 29, 2016 | 39.82 | 40.05 | 39.09 | 39.16 | 2,100,168 | -0.59(-1.49%) |
Feb 26, 2016 | 40.36 | 40.61 | 39.71 | 39.75 | 1,647,611 | -0.41(-1.02%) |
Feb 25, 2016 | 39.24 | 40.36 | 38.92 | 40.16 | 3,381,312 | +1.10(+2.82%) |
Feb 24, 2016 | 38.91 | 39.24 | 38.38 | 39.05 | 2,557,451 | -0.09(-0.22%) |
Feb 23, 2016 | 40.40 | 40.53 | 38.66 | 39.14 | 2,320,685 | -1.28(-3.18%) |
Feb 22, 2016 | 38.44 | 40.58 | 38.97 | 40.42 | 3,266,350 | +1.98(+5.16%) |
Feb 19, 2016 | 39.49 | 39.50 | 38.38 | 38.44 | 1,837,012 | -1.39(-3.50%) |
Feb 18, 2016 | 39.61 | 40.15 | 38.96 | 39.83 | 2,620,433 | +0.14(+0.36%) |
Feb 17, 2016 | 41.35 | 41.40 | 39.66 | 39.69 | 2,379,971 | -1.39(-3.37%) |
Feb 16, 2016 | 40.90 | 41.98 | 40.58 | 41.08 | 2,176,059 | +0.55(+1.36%) |
Feb 12, 2016 | 38.14 | 40.53 | 40.53 | 40.53 | 4,764,163 | +3.19(+8.54%) |
Feb 11, 2016 | 43.91 | 44.34 | 36.00 | 37.34 | 7,075,241 | -8.31(-18.21%) |
Feb 10, 2016 | 44.63 | 45.86 | 44.22 | 45.65 | 2,580,112 | +1.31(+2.96%) |
Feb 09, 2016 | 45.30 | 45.56 | 44.01 | 44.34 | 2,778,974 | -1.28(-2.81%) |
Feb 08, 2016 | 46.31 | 46.40 | 45.21 | 45.62 | 1,549,396 | -0.81(-1.75%) |
Feb 05, 2016 | 46.38 | 46.70 | 46.15 | 46.43 | 1,496,090 | -0.05(-0.12%) |
Feb 04, 2016 | 46.41 | 47.35 | 46.30 | 46.49 | 1,936,274 | +0.21(+0.46%) |
Feb 03, 2016 | 46.18 | 46.49 | 45.75 | 46.28 | 1,335,169 | +0.63(+1.37%) |
Feb 02, 2016 | 47.24 | 47.24 | 45.44 | 45.65 | 2,039,311 | -2.20(-4.59%) |
Feb 01, 2016 | 48.35 | 48.49 | 47.56 | 47.85 | 1,150,779 | -0.60(-1.24%) |
Jan 29, 2016 | 46.87 | 48.45 | 46.86 | 48.45 | 1,926,389 | +1.51(+3.21%) |
Jan 28, 2016 | 46.41 | 47.02 | 46.08 | 46.94 | 1,385,063 | +1.15(+2.51%) |
Jan 27, 2016 | 45.95 | 46.20 | 45.24 | 45.79 | 2,292,525 | -0.55(-1.20%) |
Jan 26, 2016 | 46.42 | 46.59 | 45.88 | 46.35 | 1,924,935 | +0.23(+0.49%) |
Jan 25, 2016 | 46.71 | 46.98 | 45.96 | 46.12 | 2,267,215 | -0.70(-1.50%) |
Jan 22, 2016 | 46.91 | 47.56 | 46.53 | 46.82 | 1,205,214 | +0.40(+0.86%) |
Jan 21, 2016 | 46.30 | 46.90 | 45.99 | 46.42 | 1,244,566 | -0.17(-0.37%) |
Jan 20, 2016 | 47.16 | 47.34 | 45.56 | 46.60 | 2,300,320 | -0.95(-1.99%) |
Jan 19, 2016 | 48.65 | 48.82 | 47.51 | 47.54 | 2,300,332 | -0.74(-1.54%) |
Jan 15, 2016 | 49.24 | 48.28 | 48.28 | 48.28 | 1,841,199 | -1.68(-3.36%) |
Jan 14, 2016 | 50.56 | 50.67 | 49.38 | 49.96 | 2,165,069 | -0.72(-1.42%) |
Jan 13, 2016 | 51.26 | 52.41 | 50.54 | 50.68 | 2,290,787 | -0.23(-0.46%) |
Jan 12, 2016 | 52.16 | 52.46 | 50.33 | 50.92 | 1,703,171 | -1.00(-1.93%) |
Jan 11, 2016 | 51.96 | 52.10 | 51.47 | 51.92 | 1,324,316 | +0.26(+0.50%) |
Jan 08, 2016 | 52.01 | 52.36 | 51.53 | 51.66 | 1,266,047 | -0.33(-0.63%) |
Jan 07, 2016 | 51.59 | 52.49 | 51.20 | 51.99 | 1,945,149 | -0.16(-0.31%) |
Jan 06, 2016 | 51.56 | 52.51 | 51.45 | 52.15 | 1,510,272 | +0.13(+0.26%) |
Jan 05, 2016 | 52.03 | 52.37 | 51.56 | 52.02 | 1,635,239 | -0.19(-0.36%) |