Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.23 | 45.38 | 44.34 | 45.12 | 988,220 | -0.01(-0.03%) |
Mar 30, 2016 | 45.22 | 45.49 | 44.96 | 45.14 | 634,409 | -0.05(-0.10%) |
Mar 29, 2016 | 43.93 | 45.24 | 43.70 | 45.18 | 1,055,753 | +1.25(+2.85%) |
Mar 28, 2016 | 44.70 | 44.80 | 43.37 | 43.93 | 801,679 | -0.46(-1.04%) |
Mar 24, 2016 | 44.18 | 44.39 | 44.39 | 44.39 | 721,735 | +0.03(+0.06%) |
Mar 23, 2016 | 44.55 | 45.06 | 44.34 | 44.37 | 565,580 | -0.27(-0.60%) |
Mar 22, 2016 | 44.68 | 44.88 | 44.31 | 44.63 | 817,564 | -0.32(-0.71%) |
Mar 21, 2016 | 45.11 | 45.62 | 43.42 | 44.95 | 787,998 | -0.32(-0.70%) |
Mar 18, 2016 | 44.91 | 45.71 | 44.75 | 45.27 | 1,817,294 | +0.22(+0.49%) |
Mar 17, 2016 | 44.08 | 45.27 | 43.92 | 45.05 | 1,340,372 | +1.13(+2.57%) |
Mar 16, 2016 | 43.42 | 44.15 | 42.99 | 43.92 | 606,880 | +0.30(+0.70%) |
Mar 15, 2016 | 43.56 | 43.74 | 42.84 | 43.61 | 630,567 | -0.20(-0.46%) |
Mar 14, 2016 | 44.44 | 44.58 | 43.35 | 43.82 | 1,194,016 | -0.78(-1.76%) |
Mar 11, 2016 | 44.36 | 44.64 | 43.84 | 44.60 | 817,085 | +0.62(+1.41%) |
Mar 10, 2016 | 43.93 | 44.34 | 43.56 | 43.98 | 1,322,722 | +0.36(+0.83%) |
Mar 09, 2016 | 43.95 | 44.10 | 43.45 | 43.61 | 1,033,472 | -0.03(-0.07%) |
Mar 08, 2016 | 44.27 | 44.46 | 43.63 | 43.65 | 689,073 | -0.89(-1.99%) |
Mar 07, 2016 | 44.04 | 44.70 | 43.84 | 44.54 | 1,019,536 | +0.39(+0.88%) |
Mar 04, 2016 | 43.43 | 44.36 | 43.32 | 44.15 | 1,293,576 | +0.56(+1.29%) |
Mar 03, 2016 | 43.03 | 43.58 | 41.97 | 43.58 | 2,082,718 | +0.32(+0.75%) |
Mar 02, 2016 | 43.60 | 44.26 | 42.97 | 43.26 | 1,929,441 | -0.30(-0.68%) |
Mar 01, 2016 | 42.30 | 43.70 | 41.88 | 43.56 | 1,764,574 | +1.71(+4.09%) |
Feb 29, 2016 | 41.94 | 42.10 | 41.30 | 41.85 | 969,948 | -0.16(-0.39%) |
Feb 26, 2016 | 41.50 | 42.14 | 41.33 | 42.01 | 886,151 | +0.72(+1.74%) |
Feb 25, 2016 | 41.22 | 41.77 | 40.43 | 41.29 | 583,906 | +0.18(+0.44%) |
Feb 24, 2016 | 40.70 | 41.18 | 39.68 | 41.11 | 799,827 | -0.04(-0.09%) |
Feb 23, 2016 | 41.51 | 41.81 | 40.87 | 41.15 | 818,308 | -0.23(-0.56%) |
Feb 22, 2016 | 41.42 | 42.06 | 41.01 | 41.38 | 1,161,910 | +0.53(+1.30%) |
Feb 19, 2016 | 40.33 | 40.88 | 39.52 | 40.85 | 1,072,299 | +0.12(+0.29%) |
Feb 18, 2016 | 40.63 | 40.82 | 40.11 | 40.73 | 893,519 | +0.22(+0.54%) |
Feb 17, 2016 | 40.70 | 41.51 | 40.22 | 40.51 | 1,585,348 | +0.02(+0.05%) |
Feb 16, 2016 | 40.11 | 40.76 | 39.12 | 40.49 | 909,028 | +0.99(+2.49%) |
Feb 12, 2016 | 38.76 | 39.51 | 39.51 | 39.51 | 853,184 | +1.32(+3.45%) |
Feb 11, 2016 | 38.40 | 38.76 | 37.61 | 38.19 | 952,443 | -0.62(-1.60%) |
Feb 10, 2016 | 39.91 | 40.12 | 38.80 | 38.81 | 888,368 | -0.73(-1.84%) |
Feb 09, 2016 | 38.31 | 39.73 | 37.80 | 39.54 | 2,130,377 | +0.73(+1.87%) |
Feb 08, 2016 | 38.24 | 38.84 | 37.76 | 38.81 | 2,410,126 | +0.21(+0.55%) |
Feb 05, 2016 | 38.91 | 39.02 | 37.80 | 38.60 | 2,212,616 | -0.33(-0.85%) |
Feb 04, 2016 | 35.03 | 39.24 | 33.91 | 38.93 | 3,307,067 | +3.03(+8.43%) |
Feb 03, 2016 | 36.01 | 36.39 | 35.23 | 35.90 | 2,771,668 | +0.05(+0.13%) |
Feb 02, 2016 | 36.36 | 36.93 | 35.64 | 35.86 | 2,265,353 | -0.88(-2.38%) |
Feb 01, 2016 | 35.36 | 36.78 | 34.83 | 36.73 | 2,175,687 | +1.19(+3.36%) |
Jan 29, 2016 | 33.92 | 35.59 | 33.92 | 35.54 | 1,860,517 | +1.67(+4.94%) |
Jan 28, 2016 | 34.37 | 34.66 | 33.52 | 33.87 | 857,377 | -0.25(-0.72%) |
Jan 27, 2016 | 34.40 | 35.14 | 33.95 | 34.11 | 970,550 | -0.40(-1.15%) |
Jan 26, 2016 | 33.51 | 35.05 | 33.27 | 34.51 | 1,476,488 | +1.24(+3.72%) |
Jan 25, 2016 | 34.04 | 34.26 | 33.13 | 33.27 | 750,896 | -0.82(-2.41%) |
Jan 22, 2016 | 33.72 | 34.33 | 33.69 | 34.09 | 1,033,019 | +0.78(+2.33%) |
Jan 21, 2016 | 32.43 | 33.76 | 32.14 | 33.32 | 1,736,195 | +0.52(+1.60%) |
Jan 20, 2016 | 32.52 | 33.10 | 31.71 | 32.79 | 1,675,462 | -0.22(-0.67%) |
Jan 19, 2016 | 34.15 | 34.38 | 32.84 | 33.01 | 1,427,452 | -0.69(-2.06%) |
Jan 15, 2016 | 33.28 | 33.70 | 33.70 | 33.70 | 1,752,499 | -0.58(-1.68%) |
Jan 14, 2016 | 34.65 | 34.65 | 33.33 | 34.28 | 3,379,783 | -0.06(-0.19%) |
Jan 13, 2016 | 35.93 | 36.21 | 34.00 | 34.35 | 1,791,324 | -1.54(-4.28%) |
Jan 12, 2016 | 35.57 | 36.26 | 34.94 | 35.88 | 2,078,541 | +0.56(+1.58%) |
Jan 11, 2016 | 35.61 | 35.75 | 34.94 | 35.32 | 1,128,785 | -0.26(-0.73%) |
Jan 08, 2016 | 36.04 | 36.73 | 35.52 | 35.58 | 1,781,749 | -0.27(-0.74%) |
Jan 07, 2016 | 35.99 | 36.48 | 35.61 | 35.85 | 1,481,305 | -1.43(-3.84%) |
Jan 06, 2016 | 37.55 | 38.09 | 37.20 | 37.28 | 1,368,035 | -0.91(-2.39%) |
Jan 05, 2016 | 37.89 | 38.35 | 37.66 | 38.20 | 1,077,332 | +0.33(+0.87%) |