Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.47 | 50.67 | 49.64 | 49.83 | 65,176 | -0.68(-1.36%) |
Mar 30, 2016 | 50.53 | 50.75 | 49.52 | 50.51 | 90,060 | +0.13(+0.25%) |
Mar 29, 2016 | 48.78 | 50.42 | 48.10 | 50.38 | 86,200 | +1.46(+2.98%) |
Mar 28, 2016 | 49.69 | 49.72 | 48.73 | 48.92 | 58,967 | -0.58(-1.17%) |
Mar 24, 2016 | 48.80 | 49.50 | 49.50 | 49.50 | 65,137 | +0.32(+0.64%) |
Mar 23, 2016 | 49.35 | 49.81 | 48.53 | 49.19 | 120,749 | -0.34(-0.69%) |
Mar 22, 2016 | 49.27 | 49.84 | 48.54 | 49.53 | 76,970 | -0.11(-0.22%) |
Mar 21, 2016 | 49.05 | 49.77 | 48.80 | 49.64 | 95,124 | +0.35(+0.71%) |
Mar 18, 2016 | 50.42 | 50.92 | 48.99 | 49.28 | 278,823 | -0.82(-1.64%) |
Mar 17, 2016 | 48.08 | 50.28 | 48.08 | 50.11 | 158,993 | +1.64(+3.38%) |
Mar 16, 2016 | 47.84 | 48.85 | 47.55 | 48.47 | 83,391 | +0.39(+0.81%) |
Mar 15, 2016 | 47.56 | 48.56 | 47.22 | 48.08 | 106,097 | +0.31(+0.64%) |
Mar 14, 2016 | 47.94 | 48.19 | 47.13 | 47.77 | 83,055 | -0.31(-0.64%) |
Mar 11, 2016 | 47.95 | 48.65 | 47.65 | 48.08 | 71,038 | +0.55(+1.16%) |
Mar 10, 2016 | 48.29 | 48.29 | 47.14 | 47.53 | 67,716 | -0.67(-1.38%) |
Mar 09, 2016 | 47.49 | 48.50 | 47.05 | 48.19 | 146,317 | +1.02(+2.16%) |
Mar 08, 2016 | 47.93 | 47.93 | 47.18 | 47.18 | 123,505 | -0.90(-1.87%) |
Mar 07, 2016 | 48.10 | 48.56 | 47.65 | 48.08 | 117,466 | -0.14(-0.30%) |
Mar 04, 2016 | 47.46 | 48.90 | 46.92 | 48.22 | 113,733 | +0.53(+1.11%) |
Mar 03, 2016 | 46.42 | 47.76 | 46.28 | 47.69 | 132,578 | +1.20(+2.58%) |
Mar 02, 2016 | 46.19 | 46.55 | 45.93 | 46.49 | 106,338 | +0.31(+0.66%) |
Mar 01, 2016 | 44.95 | 46.30 | 44.95 | 46.19 | 172,085 | +1.58(+3.54%) |
Feb 29, 2016 | 45.33 | 45.78 | 44.44 | 44.60 | 108,394 | -0.84(-1.84%) |
Feb 26, 2016 | 44.22 | 45.57 | 43.83 | 45.44 | 83,903 | +1.39(+3.16%) |
Feb 25, 2016 | 44.08 | 44.42 | 42.88 | 44.05 | 129,081 | +0.64(+1.47%) |
Feb 24, 2016 | 39.71 | 44.37 | 39.70 | 43.41 | 218,452 | +4.09(+10.39%) |
Feb 23, 2016 | 39.42 | 40.30 | 39.15 | 39.33 | 135,738 | -0.38(-0.95%) |
Feb 22, 2016 | 40.45 | 40.47 | 39.60 | 39.70 | 56,063 | -0.30(-0.74%) |
Feb 19, 2016 | 40.04 | 40.46 | 39.75 | 40.00 | 69,895 | -0.01(-0.02%) |
Feb 18, 2016 | 40.08 | 40.54 | 39.55 | 40.01 | 113,271 | +0.11(+0.27%) |
Feb 17, 2016 | 39.77 | 40.20 | 39.48 | 39.90 | 128,103 | +0.53(+1.35%) |
Feb 16, 2016 | 38.64 | 39.53 | 38.50 | 39.37 | 69,992 | +0.90(+2.33%) |
Feb 12, 2016 | 38.39 | 38.47 | 38.47 | 38.47 | 67,940 | +0.60(+1.59%) |
Feb 11, 2016 | 38.09 | 38.58 | 37.19 | 37.87 | 71,241 | -0.93(-2.41%) |
Feb 10, 2016 | 38.88 | 39.73 | 38.56 | 38.80 | 71,123 | +0.08(+0.21%) |
Feb 09, 2016 | 38.74 | 39.24 | 38.45 | 38.72 | 70,527 | -0.39(-0.99%) |
Feb 08, 2016 | 38.80 | 39.25 | 38.19 | 39.11 | 76,909 | +0.12(+0.30%) |
Feb 05, 2016 | 39.58 | 40.19 | 38.83 | 38.99 | 107,454 | -0.58(-1.47%) |
Feb 04, 2016 | 39.45 | 40.11 | 39.45 | 39.58 | 70,494 | +0.13(+0.34%) |
Feb 03, 2016 | 39.10 | 39.72 | 38.42 | 39.44 | 90,182 | +0.74(+1.90%) |
Feb 02, 2016 | 38.93 | 38.95 | 38.49 | 38.71 | 70,170 | -0.53(-1.35%) |
Feb 01, 2016 | 40.12 | 40.13 | 39.15 | 39.24 | 62,474 | -1.13(-2.80%) |
Jan 29, 2016 | 39.08 | 40.37 | 38.93 | 40.37 | 126,337 | +1.59(+4.10%) |
Jan 28, 2016 | 38.40 | 39.11 | 38.21 | 38.78 | 66,587 | +0.69(+1.82%) |
Jan 27, 2016 | 38.55 | 39.10 | 38.02 | 38.09 | 100,116 | -0.57(-1.46%) |
Jan 26, 2016 | 37.90 | 38.98 | 37.60 | 38.65 | 85,972 | +1.05(+2.79%) |
Jan 25, 2016 | 38.80 | 38.80 | 37.44 | 37.60 | 106,849 | -1.22(-3.15%) |
Jan 22, 2016 | 38.65 | 39.31 | 38.25 | 38.82 | 117,869 | +0.48(+1.26%) |
Jan 21, 2016 | 39.76 | 39.76 | 38.29 | 38.34 | 160,335 | -1.61(-4.02%) |
Jan 20, 2016 | 38.86 | 40.33 | 38.42 | 39.95 | 119,777 | +0.43(+1.09%) |
Jan 19, 2016 | 40.30 | 40.30 | 39.15 | 39.51 | 107,772 | -0.62(-1.54%) |
Jan 15, 2016 | 39.94 | 40.13 | 40.13 | 40.13 | 155,483 | -1.05(-2.55%) |
Jan 14, 2016 | 40.69 | 41.77 | 40.15 | 41.18 | 118,421 | +0.80(+1.98%) |
Jan 13, 2016 | 41.53 | 41.97 | 40.19 | 40.38 | 91,951 | -1.15(-2.77%) |
Jan 12, 2016 | 41.70 | 41.75 | 40.65 | 41.53 | 101,374 | +0.10(+0.24%) |
Jan 11, 2016 | 41.09 | 41.78 | 40.75 | 41.44 | 104,302 | +0.54(+1.32%) |
Jan 08, 2016 | 40.82 | 41.70 | 40.35 | 40.90 | 122,841 | -0.33(-0.81%) |
Jan 07, 2016 | 41.16 | 41.68 | 40.59 | 41.23 | 79,966 | -0.54(-1.29%) |
Jan 06, 2016 | 42.32 | 42.37 | 41.66 | 41.77 | 75,631 | -1.14(-2.66%) |
Jan 05, 2016 | 42.83 | 42.99 | 42.14 | 42.91 | 54,368 | +0.18(+0.42%) |