Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.11 | 45.80 | 44.11 | 45.69 | 239,856 | +1.69(+3.84%) |
Mar 30, 2016 | 44.00 | 44.47 | 43.37 | 44.00 | 91,439 | +0.00(+0.00%) |
Mar 29, 2016 | 43.00 | 44.07 | 42.61 | 44.00 | 70,681 | +0.75(+1.73%) |
Mar 28, 2016 | 42.56 | 43.56 | 42.30 | 43.25 | 69,783 | +0.92(+2.17%) |
Mar 24, 2016 | 41.85 | 42.33 | 42.33 | 42.33 | 36,600 | +0.32(+0.76%) |
Mar 23, 2016 | 42.44 | 42.51 | 41.79 | 42.01 | 69,301 | -0.43(-1.01%) |
Mar 22, 2016 | 42.38 | 42.86 | 42.17 | 42.44 | 59,961 | +0.00(+0.00%) |
Mar 21, 2016 | 41.96 | 42.52 | 41.28 | 42.44 | 74,750 | +0.49(+1.17%) |
Mar 18, 2016 | 42.45 | 42.48 | 41.64 | 41.95 | 135,917 | -0.34(-0.80%) |
Mar 17, 2016 | 41.39 | 42.43 | 41.22 | 42.29 | 71,587 | +0.89(+2.15%) |
Mar 16, 2016 | 41.83 | 41.97 | 40.88 | 41.40 | 57,405 | -0.38(-0.91%) |
Mar 15, 2016 | 41.49 | 41.98 | 41.34 | 41.78 | 52,827 | +0.15(+0.36%) |
Mar 14, 2016 | 41.27 | 41.65 | 40.75 | 41.63 | 67,625 | +0.12(+0.29%) |
Mar 11, 2016 | 41.49 | 41.94 | 41.11 | 41.51 | 51,313 | +0.20(+0.48%) |
Mar 10, 2016 | 41.07 | 41.44 | 40.45 | 41.31 | 48,516 | +0.32(+0.78%) |
Mar 09, 2016 | 42.00 | 42.00 | 40.93 | 40.99 | 41,264 | -0.92(-2.20%) |
Mar 08, 2016 | 41.73 | 42.09 | 41.03 | 41.91 | 84,028 | -0.12(-0.29%) |
Mar 07, 2016 | 41.55 | 42.28 | 41.18 | 42.03 | 90,263 | +0.39(+0.94%) |
Mar 04, 2016 | 41.18 | 41.74 | 40.95 | 41.64 | 71,347 | +0.73(+1.78%) |
Mar 03, 2016 | 39.92 | 41.06 | 39.83 | 40.91 | 72,163 | +1.05(+2.63%) |
Mar 02, 2016 | 41.46 | 41.49 | 37.70 | 39.86 | 293,376 | -1.67(-4.02%) |
Mar 01, 2016 | 41.20 | 41.53 | 40.57 | 41.53 | 90,172 | +0.13(+0.31%) |
Feb 29, 2016 | 40.33 | 41.49 | 40.33 | 41.40 | 116,316 | +1.07(+2.65%) |
Feb 26, 2016 | 40.71 | 40.71 | 39.55 | 40.33 | 172,684 | -0.38(-0.93%) |
Feb 25, 2016 | 39.97 | 41.05 | 39.91 | 40.71 | 116,528 | +0.85(+2.13%) |
Feb 24, 2016 | 37.06 | 39.95 | 37.01 | 39.86 | 146,746 | +2.61(+7.01%) |
Feb 23, 2016 | 35.99 | 37.68 | 35.93 | 37.25 | 144,318 | +1.37(+3.82%) |
Feb 22, 2016 | 35.68 | 37.00 | 34.62 | 35.88 | 101,935 | +0.60(+1.70%) |
Feb 19, 2016 | 36.93 | 37.25 | 32.72 | 35.28 | 282,757 | -1.77(-4.78%) |
Feb 18, 2016 | 37.02 | 37.58 | 36.72 | 37.05 | 69,011 | +0.14(+0.38%) |
Feb 17, 2016 | 36.83 | 37.25 | 36.74 | 36.91 | 77,539 | +0.17(+0.46%) |
Feb 16, 2016 | 37.01 | 37.35 | 35.83 | 36.74 | 76,369 | -0.18(-0.49%) |
Feb 12, 2016 | 36.40 | 36.92 | 36.92 | 36.92 | 51,300 | +0.76(+2.10%) |
Feb 11, 2016 | 35.51 | 36.35 | 34.70 | 36.16 | 56,343 | -0.02(-0.06%) |
Feb 10, 2016 | 36.18 | 36.64 | 35.77 | 36.18 | 32,058 | -0.01(-0.03%) |
Feb 09, 2016 | 35.90 | 36.37 | 35.32 | 36.19 | 41,326 | -0.06(-0.17%) |
Feb 08, 2016 | 37.36 | 37.36 | 35.95 | 36.25 | 74,205 | -1.50(-3.97%) |
Feb 05, 2016 | 37.65 | 38.49 | 37.54 | 37.75 | 93,705 | -0.03(-0.08%) |
Feb 04, 2016 | 37.48 | 38.44 | 37.48 | 37.78 | 64,055 | +0.22(+0.59%) |
Feb 03, 2016 | 37.24 | 38.08 | 37.12 | 37.56 | 122,983 | +0.65(+1.76%) |
Feb 02, 2016 | 37.33 | 37.47 | 36.63 | 36.91 | 59,731 | -0.76(-2.02%) |
Feb 01, 2016 | 37.56 | 37.70 | 37.30 | 37.67 | 59,826 | +0.03(+0.08%) |
Jan 29, 2016 | 37.18 | 37.72 | 36.94 | 37.64 | 68,964 | +0.79(+2.14%) |
Jan 28, 2016 | 37.23 | 37.36 | 36.75 | 36.85 | 65,461 | -0.20(-0.54%) |
Jan 27, 2016 | 36.69 | 37.67 | 36.34 | 37.05 | 113,477 | +0.40(+1.09%) |
Jan 26, 2016 | 36.04 | 37.11 | 35.86 | 36.65 | 127,836 | +0.96(+2.69%) |
Jan 25, 2016 | 35.45 | 36.65 | 35.22 | 35.69 | 86,562 | +0.23(+0.65%) |
Jan 22, 2016 | 37.85 | 37.85 | 34.65 | 35.46 | 62,846 | +1.02(+2.96%) |
Jan 21, 2016 | 35.02 | 35.26 | 34.32 | 34.44 | 140,525 | -0.49(-1.40%) |
Jan 20, 2016 | 34.91 | 35.21 | 34.06 | 34.93 | 140,199 | -0.69(-1.94%) |
Jan 19, 2016 | 35.53 | 35.82 | 34.93 | 35.62 | 109,314 | +0.56(+1.60%) |
Jan 15, 2016 | 35.71 | 35.06 | 35.06 | 35.06 | 72,300 | -1.32(-3.63%) |
Jan 14, 2016 | 36.29 | 36.74 | 35.50 | 36.38 | 125,028 | +0.23(+0.64%) |
Jan 13, 2016 | 37.22 | 37.39 | 36.02 | 36.15 | 96,613 | -0.76(-2.06%) |
Jan 12, 2016 | 38.03 | 38.79 | 36.36 | 36.91 | 102,568 | -0.74(-1.97%) |
Jan 11, 2016 | 37.50 | 38.27 | 37.23 | 37.65 | 48,618 | +0.22(+0.59%) |
Jan 08, 2016 | 37.54 | 37.87 | 36.96 | 37.43 | 52,581 | +0.17(+0.46%) |
Jan 07, 2016 | 37.10 | 37.46 | 36.87 | 37.26 | 60,841 | -0.24(-0.64%) |
Jan 06, 2016 | 37.67 | 38.06 | 37.40 | 37.50 | 82,437 | -0.63(-1.65%) |
Jan 05, 2016 | 38.58 | 38.70 | 37.40 | 38.13 | 122,919 | -0.60(-1.55%) |