Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.31 | 50.59 | 49.77 | 50.12 | 157,551 | -0.31(-0.61%) |
Mar 30, 2016 | 50.93 | 51.13 | 50.66 | 50.43 | 127,320 | -0.25(-0.49%) |
Mar 29, 2016 | 48.87 | 50.70 | 48.70 | 50.68 | 155,472 | +1.59(+3.25%) |
Mar 28, 2016 | 49.83 | 49.97 | 49.06 | 49.08 | 164,006 | -0.70(-1.41%) |
Mar 24, 2016 | 49.23 | 49.78 | 49.78 | 49.78 | 65,837 | +0.21(+0.43%) |
Mar 23, 2016 | 50.25 | 50.34 | 49.41 | 49.57 | 101,807 | -0.81(-1.62%) |
Mar 22, 2016 | 49.98 | 50.54 | 49.29 | 50.39 | 127,156 | +0.09(+0.18%) |
Mar 21, 2016 | 50.06 | 51.02 | 49.79 | 50.30 | 82,784 | +0.19(+0.37%) |
Mar 18, 2016 | 50.91 | 51.09 | 50.10 | 50.11 | 187,431 | -0.49(-0.96%) |
Mar 17, 2016 | 49.54 | 50.86 | 49.23 | 50.60 | 91,711 | +1.10(+2.22%) |
Mar 16, 2016 | 48.64 | 49.93 | 48.57 | 49.50 | 82,811 | +0.75(+1.54%) |
Mar 15, 2016 | 48.52 | 49.16 | 48.30 | 48.75 | 101,866 | -0.12(-0.25%) |
Mar 14, 2016 | 48.15 | 49.08 | 47.86 | 48.87 | 109,979 | +0.57(+1.17%) |
Mar 11, 2016 | 47.78 | 48.40 | 47.57 | 48.30 | 140,288 | +0.92(+1.94%) |
Mar 10, 2016 | 48.91 | 49.41 | 47.22 | 47.38 | 185,512 | -1.30(-2.67%) |
Mar 09, 2016 | 48.80 | 49.23 | 48.42 | 48.69 | 133,695 | +0.04(+0.07%) |
Mar 08, 2016 | 49.25 | 49.28 | 48.57 | 48.65 | 90,240 | -1.00(-2.02%) |
Mar 07, 2016 | 49.15 | 49.66 | 48.80 | 49.65 | 158,380 | +0.10(+0.20%) |
Mar 04, 2016 | 48.06 | 49.89 | 47.83 | 49.55 | 293,826 | +1.49(+3.10%) |
Mar 03, 2016 | 46.83 | 48.20 | 46.77 | 48.07 | 135,698 | +1.07(+2.28%) |
Mar 02, 2016 | 46.55 | 47.01 | 45.89 | 46.99 | 97,878 | +0.35(+0.74%) |
Mar 01, 2016 | 45.25 | 46.88 | 45.06 | 46.65 | 192,743 | +1.93(+4.32%) |
Feb 29, 2016 | 45.25 | 45.46 | 44.61 | 44.72 | 125,501 | -0.38(-0.84%) |
Feb 26, 2016 | 44.37 | 45.22 | 43.74 | 45.10 | 97,632 | +0.88(+1.98%) |
Feb 25, 2016 | 44.32 | 44.81 | 43.48 | 44.22 | 152,711 | -0.01(-0.02%) |
Feb 24, 2016 | 43.95 | 44.59 | 43.38 | 44.23 | 165,629 | +0.06(+0.14%) |
Feb 23, 2016 | 44.59 | 45.14 | 44.10 | 44.17 | 143,779 | -0.63(-1.40%) |
Feb 22, 2016 | 45.00 | 45.48 | 44.12 | 44.80 | 190,124 | +0.35(+0.78%) |
Feb 19, 2016 | 44.62 | 44.82 | 43.80 | 44.45 | 79,396 | -0.27(-0.61%) |
Feb 18, 2016 | 44.51 | 45.84 | 44.51 | 44.73 | 117,162 | +0.24(+0.54%) |
Feb 17, 2016 | 44.20 | 45.28 | 43.95 | 44.49 | 123,295 | +0.58(+1.33%) |
Feb 16, 2016 | 44.14 | 44.14 | 43.28 | 43.90 | 122,595 | +0.44(+1.02%) |
Feb 12, 2016 | 43.82 | 43.46 | 43.46 | 43.46 | 111,347 | +0.21(+0.49%) |
Feb 11, 2016 | 42.41 | 43.57 | 41.65 | 43.25 | 163,018 | -0.07(-0.16%) |
Feb 10, 2016 | 43.55 | 43.94 | 42.73 | 43.32 | 106,915 | -0.07(-0.16%) |
Feb 09, 2016 | 42.62 | 43.86 | 42.54 | 43.39 | 103,489 | -0.03(-0.06%) |
Feb 08, 2016 | 42.39 | 43.48 | 41.81 | 43.42 | 111,187 | +0.40(+0.93%) |
Feb 05, 2016 | 43.85 | 44.28 | 42.90 | 43.02 | 125,830 | -1.09(-2.47%) |
Feb 04, 2016 | 43.73 | 44.59 | 43.48 | 44.11 | 137,168 | +0.32(+0.73%) |
Feb 03, 2016 | 44.20 | 44.67 | 43.17 | 43.79 | 80,264 | +0.07(+0.16%) |
Feb 02, 2016 | 44.44 | 45.00 | 43.56 | 43.72 | 92,399 | -1.39(-3.09%) |
Feb 01, 2016 | 44.91 | 45.58 | 43.97 | 45.11 | 139,002 | -0.34(-0.74%) |
Jan 29, 2016 | 43.28 | 45.45 | 43.23 | 45.45 | 200,432 | +2.29(+5.30%) |
Jan 28, 2016 | 43.34 | 43.52 | 42.89 | 43.16 | 90,372 | +0.34(+0.80%) |
Jan 27, 2016 | 43.04 | 43.50 | 42.66 | 42.82 | 137,222 | -0.49(-1.14%) |
Jan 26, 2016 | 42.53 | 43.47 | 42.38 | 43.31 | 144,209 | +1.22(+2.89%) |
Jan 25, 2016 | 43.26 | 43.54 | 41.93 | 42.09 | 155,804 | -1.47(-3.38%) |
Jan 22, 2016 | 43.40 | 44.00 | 43.14 | 43.57 | 128,612 | +0.87(+2.05%) |
Jan 21, 2016 | 43.33 | 44.06 | 42.50 | 42.69 | 207,489 | -0.64(-1.47%) |
Jan 20, 2016 | 42.76 | 43.84 | 41.81 | 43.33 | 172,157 | -0.04(-0.08%) |
Jan 19, 2016 | 43.85 | 45.32 | 43.03 | 43.36 | 214,882 | -0.09(-0.20%) |
Jan 15, 2016 | 43.53 | 43.45 | 43.45 | 43.45 | 205,361 | -0.96(-2.17%) |
Jan 14, 2016 | 44.43 | 45.21 | 43.76 | 44.42 | 156,298 | +0.24(+0.54%) |
Jan 13, 2016 | 44.95 | 45.82 | 43.90 | 44.18 | 167,880 | -0.78(-1.73%) |
Jan 12, 2016 | 44.81 | 45.57 | 43.97 | 44.95 | 197,884 | +0.66(+1.49%) |
Jan 11, 2016 | 43.59 | 44.64 | 42.01 | 44.29 | 414,153 | -0.32(-0.71%) |
Jan 08, 2016 | 44.53 | 46.53 | 43.44 | 44.61 | 287,570 | +0.00(+0.00%) |
Jan 07, 2016 | 44.85 | 45.67 | 44.15 | 44.61 | 195,563 | -1.01(-2.21%) |
Jan 06, 2016 | 45.40 | 46.23 | 45.23 | 45.62 | 102,955 | -0.37(-0.81%) |
Jan 05, 2016 | 46.58 | 46.77 | 45.23 | 45.99 | 179,507 | -0.37(-0.80%) |