Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.59 | 47.21 | 44.60 | 44.61 | 506,882 | -1.05(-2.29%) |
Mar 30, 2016 | 45.91 | 46.65 | 45.58 | 45.66 | 283,798 | +0.12(+0.27%) |
Mar 29, 2016 | 45.74 | 45.74 | 43.80 | 45.54 | 511,166 | -0.89(-1.92%) |
Mar 28, 2016 | 46.64 | 46.92 | 46.03 | 46.43 | 250,567 | +0.06(+0.12%) |
Mar 24, 2016 | 45.69 | 46.37 | 46.37 | 46.37 | 339,751 | +0.07(+0.16%) |
Mar 23, 2016 | 47.49 | 47.72 | 46.27 | 46.29 | 616,536 | -1.12(-2.36%) |
Mar 22, 2016 | 47.49 | 47.59 | 46.37 | 47.41 | 420,597 | -0.42(-0.87%) |
Mar 21, 2016 | 47.95 | 48.34 | 47.13 | 47.83 | 280,655 | -0.02(-0.05%) |
Mar 18, 2016 | 48.34 | 49.14 | 47.55 | 47.85 | 1,660,363 | +0.02(+0.03%) |
Mar 17, 2016 | 45.89 | 48.09 | 45.45 | 47.84 | 550,529 | +2.08(+4.55%) |
Mar 16, 2016 | 45.81 | 46.47 | 44.93 | 45.76 | 480,548 | -0.13(-0.28%) |
Mar 15, 2016 | 46.34 | 46.83 | 45.84 | 45.89 | 424,424 | -1.24(-2.63%) |
Mar 14, 2016 | 46.83 | 47.45 | 46.21 | 47.13 | 425,327 | +0.29(+0.61%) |
Mar 11, 2016 | 45.74 | 47.11 | 45.08 | 46.84 | 491,268 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.34 | 43.37 | 45.10 | 597,185 | +1.08(+2.45%) |
Mar 09, 2016 | 45.16 | 45.71 | 43.79 | 44.02 | 523,011 | -0.77(-1.71%) |
Mar 08, 2016 | 46.45 | 46.72 | 44.67 | 44.79 | 672,330 | -1.95(-4.18%) |
Mar 07, 2016 | 46.56 | 47.36 | 46.22 | 46.74 | 554,473 | +0.16(+0.33%) |
Mar 04, 2016 | 45.03 | 47.34 | 43.97 | 46.59 | 997,442 | +2.05(+4.60%) |
Mar 03, 2016 | 43.22 | 45.05 | 42.83 | 44.54 | 934,138 | +1.38(+3.20%) |
Mar 02, 2016 | 41.25 | 43.31 | 40.70 | 43.16 | 725,871 | +2.00(+4.86%) |
Mar 01, 2016 | 40.01 | 41.58 | 39.61 | 41.16 | 624,346 | +1.24(+3.11%) |
Feb 29, 2016 | 41.05 | 41.16 | 39.90 | 39.92 | 535,467 | -1.23(-2.98%) |
Feb 26, 2016 | 40.88 | 41.79 | 40.29 | 41.14 | 561,810 | +0.81(+2.00%) |
Feb 25, 2016 | 40.43 | 40.83 | 39.01 | 40.33 | 496,671 | -0.05(-0.12%) |
Feb 24, 2016 | 40.02 | 40.58 | 39.01 | 40.38 | 509,224 | -0.38(-0.94%) |
Feb 23, 2016 | 42.23 | 42.23 | 40.67 | 40.77 | 475,866 | -1.49(-3.52%) |
Feb 22, 2016 | 41.66 | 42.67 | 41.52 | 42.25 | 357,146 | +0.91(+2.21%) |
Feb 19, 2016 | 40.71 | 41.57 | 40.41 | 41.34 | 340,275 | +0.45(+1.10%) |
Feb 18, 2016 | 41.67 | 41.82 | 40.51 | 40.89 | 430,099 | -0.63(-1.51%) |
Feb 17, 2016 | 41.55 | 42.64 | 41.35 | 41.52 | 487,488 | +0.52(+1.28%) |
Feb 16, 2016 | 40.21 | 41.22 | 39.58 | 40.99 | 357,707 | +1.44(+3.63%) |
Feb 12, 2016 | 39.14 | 39.56 | 39.56 | 39.56 | 547,765 | +1.39(+3.64%) |
Feb 11, 2016 | 38.80 | 39.07 | 37.80 | 38.17 | 470,553 | -1.28(-3.25%) |
Feb 10, 2016 | 39.57 | 40.23 | 39.33 | 39.45 | 710,658 | +0.33(+0.84%) |
Feb 09, 2016 | 38.52 | 39.60 | 38.05 | 39.12 | 376,768 | -0.07(-0.19%) |
Feb 08, 2016 | 39.43 | 39.54 | 38.30 | 39.20 | 454,961 | -0.83(-2.08%) |
Feb 05, 2016 | 40.77 | 41.42 | 39.79 | 40.03 | 560,973 | -0.65(-1.59%) |
Feb 04, 2016 | 39.88 | 41.68 | 39.88 | 40.68 | 546,604 | +0.70(+1.76%) |
Feb 03, 2016 | 39.41 | 40.15 | 37.88 | 39.97 | 746,431 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.11 | 38.37 | 38.82 | 382,448 | -0.96(-2.40%) |
Feb 01, 2016 | 40.06 | 40.16 | 38.92 | 39.77 | 601,167 | -0.71(-1.76%) |
Jan 29, 2016 | 40.02 | 41.21 | 39.65 | 40.48 | 876,883 | +0.55(+1.38%) |
Jan 28, 2016 | 38.82 | 41.88 | 38.52 | 39.93 | 1,434,424 | +1.92(+5.05%) |
Jan 27, 2016 | 37.79 | 40.14 | 36.99 | 38.01 | 1,312,403 | +0.04(+0.11%) |
Jan 26, 2016 | 36.77 | 38.42 | 36.77 | 37.97 | 877,100 | +1.43(+3.92%) |
Jan 25, 2016 | 37.78 | 38.03 | 36.47 | 36.54 | 615,173 | -1.53(-4.02%) |
Jan 22, 2016 | 37.74 | 39.62 | 37.36 | 38.07 | 533,860 | +1.14(+3.09%) |
Jan 21, 2016 | 37.41 | 37.98 | 36.55 | 36.93 | 697,151 | -0.32(-0.85%) |
Jan 20, 2016 | 37.16 | 37.41 | 35.72 | 37.25 | 940,784 | -0.61(-1.60%) |
Jan 19, 2016 | 39.32 | 39.75 | 37.73 | 37.85 | 864,336 | -0.66(-1.70%) |
Jan 15, 2016 | 38.83 | 38.51 | 38.51 | 38.51 | 1,296,468 | -1.62(-4.03%) |
Jan 14, 2016 | 40.77 | 40.91 | 39.29 | 40.13 | 1,063,542 | -0.36(-0.90%) |
Jan 13, 2016 | 41.53 | 42.89 | 40.22 | 40.49 | 1,830,602 | -3.68(-8.32%) |
Jan 12, 2016 | 45.19 | 45.19 | 43.55 | 44.17 | 546,067 | -0.32(-0.73%) |
Jan 11, 2016 | 45.28 | 45.85 | 44.03 | 44.49 | 821,365 | -0.32(-0.70%) |
Jan 08, 2016 | 46.13 | 46.32 | 44.75 | 44.81 | 338,297 | -0.70(-1.53%) |
Jan 07, 2016 | 45.09 | 45.53 | 44.81 | 45.50 | 469,595 | -0.39(-0.85%) |
Jan 06, 2016 | 45.66 | 46.54 | 45.54 | 45.89 | 422,787 | -0.57(-1.22%) |
Jan 05, 2016 | 46.86 | 47.31 | 46.19 | 46.46 | 372,524 | -0.53(-1.14%) |