Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.20 | 41.32 | 38.67 | 40.50 | 1,559,514 | +1.87(+4.84%) |
Mar 30, 2016 | 39.67 | 41.05 | 38.26 | 38.63 | 2,231,282 | -0.33(-0.85%) |
Mar 29, 2016 | 38.28 | 39.05 | 36.50 | 38.96 | 2,331,085 | +0.65(+1.70%) |
Mar 28, 2016 | 40.87 | 41.50 | 38.07 | 38.31 | 2,414,873 | -3.31(-7.95%) |
Mar 24, 2016 | 40.00 | 41.62 | 41.62 | 41.62 | 2,057,300 | +1.82(+4.57%) |
Mar 23, 2016 | 45.40 | 46.05 | 39.77 | 39.80 | 5,174,814 | -1.95(-4.67%) |
Mar 22, 2016 | 40.34 | 42.93 | 40.15 | 41.75 | 1,470,637 | +1.12(+2.76%) |
Mar 21, 2016 | 38.54 | 41.28 | 38.50 | 40.63 | 1,773,291 | +1.98(+5.12%) |
Mar 18, 2016 | 37.60 | 39.91 | 36.27 | 38.65 | 2,890,865 | +1.71(+4.63%) |
Mar 17, 2016 | 36.66 | 37.19 | 34.77 | 36.94 | 2,157,198 | +0.06(+0.16%) |
Mar 16, 2016 | 36.07 | 38.39 | 36.01 | 36.88 | 1,579,888 | +0.37(+1.01%) |
Mar 15, 2016 | 40.50 | 40.50 | 36.09 | 36.51 | 2,040,096 | -3.83(-9.49%) |
Mar 14, 2016 | 39.09 | 40.86 | 38.72 | 40.34 | 1,461,867 | +1.27(+3.25%) |
Mar 11, 2016 | 37.41 | 39.45 | 37.05 | 39.07 | 1,140,380 | +1.99(+5.37%) |
Mar 10, 2016 | 38.57 | 39.34 | 35.79 | 37.08 | 1,463,822 | -0.92(-2.42%) |
Mar 09, 2016 | 40.09 | 40.09 | 37.32 | 38.00 | 1,615,070 | -1.29(-3.28%) |
Mar 08, 2016 | 41.61 | 41.86 | 38.85 | 39.29 | 1,476,628 | -2.20(-5.30%) |
Mar 07, 2016 | 39.74 | 43.00 | 39.37 | 41.49 | 1,412,507 | +1.68(+4.22%) |
Mar 04, 2016 | 37.74 | 39.29 | 37.74 | 39.81 | 1,991,183 | +1.40(+3.64%) |
Mar 03, 2016 | 37.93 | 38.90 | 37.48 | 38.41 | 1,695,266 | +0.66(+1.75%) |
Mar 02, 2016 | 35.66 | 39.17 | 35.66 | 37.75 | 2,030,759 | +1.82(+5.07%) |
Mar 01, 2016 | 34.55 | 35.96 | 33.76 | 35.93 | 1,711,193 | +1.37(+3.96%) |
Feb 29, 2016 | 33.56 | 36.48 | 33.56 | 34.56 | 1,718,751 | +1.06(+3.16%) |
Feb 26, 2016 | 34.00 | 34.28 | 31.95 | 33.50 | 1,981,485 | -0.07(-0.21%) |
Feb 25, 2016 | 35.00 | 36.84 | 32.74 | 33.57 | 2,495,945 | -1.56(-4.44%) |
Feb 24, 2016 | 34.41 | 35.40 | 32.32 | 35.13 | 3,885,910 | +0.28(+0.80%) |
Feb 23, 2016 | 36.64 | 37.10 | 34.77 | 34.85 | 1,314,146 | -1.95(-5.30%) |
Feb 22, 2016 | 37.74 | 38.40 | 36.30 | 36.80 | 1,200,584 | -0.20(-0.54%) |
Feb 19, 2016 | 36.93 | 37.27 | 35.57 | 37.00 | 1,274,454 | +0.01(+0.03%) |
Feb 18, 2016 | 39.39 | 39.50 | 36.65 | 36.99 | 1,670,755 | -1.75(-4.52%) |
Feb 17, 2016 | 36.25 | 39.32 | 36.20 | 38.74 | 2,252,543 | +2.70(+7.49%) |
Feb 16, 2016 | 36.63 | 38.10 | 35.68 | 36.04 | 1,903,339 | +0.30(+0.84%) |
Feb 12, 2016 | 34.86 | 35.74 | 35.74 | 35.74 | 2,801,100 | +1.49(+4.35%) |
Feb 11, 2016 | 32.40 | 35.25 | 30.93 | 34.25 | 2,885,244 | +1.22(+3.69%) |
Feb 10, 2016 | 33.42 | 35.40 | 32.92 | 33.03 | 1,528,946 | -0.14(-0.42%) |
Feb 09, 2016 | 32.35 | 34.82 | 31.66 | 33.17 | 2,477,924 | +0.32(+0.97%) |
Feb 08, 2016 | 34.47 | 34.69 | 31.84 | 32.85 | 1,978,053 | -2.54(-7.18%) |
Feb 05, 2016 | 35.52 | 36.02 | 34.04 | 35.39 | 2,397,364 | -0.17(-0.48%) |
Feb 04, 2016 | 35.00 | 38.73 | 34.74 | 35.56 | 2,037,080 | +0.07(+0.20%) |
Feb 03, 2016 | 35.76 | 36.33 | 32.75 | 35.49 | 2,262,060 | -0.12(-0.34%) |
Feb 02, 2016 | 39.26 | 39.30 | 35.41 | 35.61 | 2,132,222 | -3.67(-9.34%) |
Feb 01, 2016 | 38.50 | 39.90 | 37.77 | 39.28 | 1,797,562 | +0.35(+0.90%) |
Jan 29, 2016 | 39.75 | 40.76 | 37.34 | 38.93 | 2,521,269 | -0.80(-2.01%) |
Jan 28, 2016 | 43.02 | 43.34 | 39.09 | 39.73 | 2,184,880 | -2.76(-6.50%) |
Jan 27, 2016 | 46.36 | 46.49 | 42.31 | 42.49 | 1,997,965 | -3.90(-8.41%) |
Jan 26, 2016 | 46.34 | 47.75 | 44.22 | 46.39 | 1,507,714 | +0.20(+0.43%) |
Jan 25, 2016 | 45.83 | 47.81 | 44.90 | 46.19 | 1,521,063 | +0.72(+1.58%) |
Jan 22, 2016 | 44.12 | 45.89 | 43.30 | 45.47 | 1,462,999 | +2.33(+5.40%) |
Jan 21, 2016 | 43.50 | 46.71 | 41.86 | 43.14 | 1,795,012 | +0.31(+0.72%) |
Jan 20, 2016 | 39.23 | 44.49 | 37.26 | 42.83 | 2,615,707 | +2.20(+5.41%) |
Jan 19, 2016 | 44.74 | 44.81 | 39.26 | 40.63 | 2,301,619 | -3.25(-7.41%) |
Jan 15, 2016 | 43.10 | 43.88 | 43.88 | 43.88 | 3,479,500 | -4.03(-8.41%) |
Jan 14, 2016 | 43.88 | 48.28 | 41.54 | 47.91 | 1,913,433 | +4.13(+9.43%) |
Jan 13, 2016 | 49.04 | 49.56 | 43.60 | 43.78 | 2,026,370 | -4.79(-9.86%) |
Jan 12, 2016 | 50.99 | 54.21 | 43.70 | 48.57 | 3,941,816 | -1.62(-3.23%) |
Jan 11, 2016 | 57.11 | 57.46 | 48.54 | 50.19 | 2,401,890 | -6.69(-11.76%) |
Jan 08, 2016 | 56.43 | 59.04 | 54.77 | 56.88 | 1,580,203 | +1.45(+2.62%) |
Jan 07, 2016 | 56.97 | 57.79 | 54.54 | 55.43 | 1,502,266 | -3.29(-5.60%) |
Jan 06, 2016 | 60.00 | 60.25 | 56.82 | 58.72 | 3,255,404 | -2.22(-3.64%) |
Jan 05, 2016 | 61.47 | 62.68 | 60.19 | 60.94 | 1,580,080 | -0.74(-1.20%) |