Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.80 | 47.12 | 46.21 | 46.45 | 168,495 | -0.35(-0.76%) |
Mar 30, 2016 | 47.43 | 47.43 | 46.37 | 46.81 | 349,213 | -0.08(-0.17%) |
Mar 29, 2016 | 45.66 | 46.88 | 45.56 | 46.88 | 611,206 | +1.03(+2.24%) |
Mar 28, 2016 | 46.04 | 46.36 | 45.55 | 45.86 | 178,134 | -0.17(-0.37%) |
Mar 24, 2016 | 45.32 | 46.03 | 46.03 | 46.03 | 235,376 | +0.29(+0.64%) |
Mar 23, 2016 | 46.79 | 46.83 | 45.71 | 45.74 | 310,079 | -1.24(-2.64%) |
Mar 22, 2016 | 47.03 | 47.44 | 46.82 | 46.98 | 205,271 | -0.35(-0.75%) |
Mar 21, 2016 | 47.18 | 47.47 | 46.81 | 47.33 | 264,266 | -0.03(-0.05%) |
Mar 18, 2016 | 46.90 | 47.77 | 46.90 | 47.36 | 631,485 | +0.50(+1.07%) |
Mar 17, 2016 | 46.09 | 47.29 | 45.90 | 46.86 | 311,610 | +1.10(+2.41%) |
Mar 16, 2016 | 44.57 | 45.84 | 44.57 | 45.75 | 209,927 | +1.07(+2.39%) |
Mar 15, 2016 | 44.67 | 44.84 | 44.31 | 44.68 | 205,104 | -0.52(-1.14%) |
Mar 14, 2016 | 45.19 | 45.57 | 45.09 | 45.20 | 162,546 | -0.28(-0.63%) |
Mar 11, 2016 | 44.79 | 45.75 | 44.79 | 45.49 | 414,553 | +1.05(+2.37%) |
Mar 10, 2016 | 44.51 | 44.69 | 43.92 | 44.43 | 322,353 | +0.16(+0.35%) |
Mar 09, 2016 | 44.23 | 44.62 | 44.10 | 44.28 | 453,480 | -0.38(-0.85%) |
Mar 08, 2016 | 46.03 | 46.04 | 44.48 | 44.66 | 457,397 | -2.06(-4.41%) |
Mar 07, 2016 | 45.20 | 46.91 | 45.09 | 46.72 | 487,747 | +1.38(+3.04%) |
Mar 04, 2016 | 45.31 | 45.60 | 44.57 | 45.34 | 316,493 | +0.66(+1.49%) |
Mar 03, 2016 | 44.10 | 44.75 | 44.06 | 44.67 | 254,673 | +0.56(+1.27%) |
Mar 02, 2016 | 43.83 | 44.26 | 43.47 | 44.11 | 389,437 | +0.18(+0.41%) |
Mar 01, 2016 | 43.04 | 44.00 | 42.38 | 43.93 | 597,723 | +1.63(+3.85%) |
Feb 29, 2016 | 43.07 | 43.17 | 42.30 | 42.30 | 316,408 | -0.60(-1.41%) |
Feb 26, 2016 | 41.79 | 43.23 | 41.58 | 42.91 | 631,264 | +1.51(+3.65%) |
Feb 25, 2016 | 41.45 | 41.82 | 40.79 | 41.40 | 290,947 | +0.15(+0.36%) |
Feb 24, 2016 | 40.87 | 41.39 | 40.42 | 41.25 | 465,084 | -0.11(-0.27%) |
Feb 23, 2016 | 41.94 | 42.38 | 41.29 | 41.36 | 567,566 | -0.81(-1.91%) |
Feb 22, 2016 | 42.02 | 42.50 | 41.55 | 42.17 | 278,475 | +0.63(+1.53%) |
Feb 19, 2016 | 41.58 | 41.58 | 40.93 | 41.53 | 235,648 | -0.30(-0.72%) |
Feb 18, 2016 | 42.25 | 42.44 | 41.52 | 41.83 | 328,274 | -0.41(-0.97%) |
Feb 17, 2016 | 41.70 | 42.61 | 41.52 | 42.24 | 387,665 | +0.96(+2.32%) |
Feb 16, 2016 | 41.33 | 41.46 | 40.39 | 41.29 | 590,610 | +0.47(+1.15%) |
Feb 12, 2016 | 40.12 | 40.81 | 40.81 | 40.81 | 532,842 | +1.25(+3.16%) |
Feb 11, 2016 | 39.42 | 40.12 | 39.00 | 39.56 | 329,675 | -0.61(-1.51%) |
Feb 10, 2016 | 40.93 | 40.93 | 40.08 | 40.17 | 432,255 | -0.59(-1.45%) |
Feb 09, 2016 | 40.88 | 41.59 | 40.66 | 40.76 | 626,012 | -0.68(-1.63%) |
Feb 08, 2016 | 40.70 | 41.46 | 40.47 | 41.44 | 413,835 | +0.10(+0.25%) |
Feb 05, 2016 | 41.70 | 42.29 | 41.20 | 41.34 | 289,143 | -0.56(-1.33%) |
Feb 04, 2016 | 40.45 | 42.60 | 40.45 | 41.89 | 526,122 | +1.44(+3.56%) |
Feb 03, 2016 | 40.13 | 40.57 | 39.08 | 40.45 | 372,439 | +0.88(+2.23%) |
Feb 02, 2016 | 40.07 | 40.08 | 39.26 | 39.57 | 515,131 | -1.00(-2.47%) |
Feb 01, 2016 | 40.76 | 40.86 | 40.07 | 40.57 | 459,406 | -0.33(-0.82%) |
Jan 29, 2016 | 39.59 | 40.96 | 39.55 | 40.91 | 720,515 | +1.46(+3.69%) |
Jan 28, 2016 | 39.83 | 40.16 | 39.14 | 39.45 | 511,007 | +0.09(+0.22%) |
Jan 27, 2016 | 39.60 | 40.51 | 38.94 | 39.37 | 908,130 | -0.48(-1.20%) |
Jan 26, 2016 | 36.56 | 40.56 | 36.48 | 39.85 | 1,358,352 | +2.53(+6.77%) |
Jan 25, 2016 | 38.02 | 38.52 | 37.25 | 37.32 | 605,312 | -1.05(-2.75%) |
Jan 22, 2016 | 37.88 | 38.99 | 37.72 | 38.37 | 553,212 | +1.03(+2.75%) |
Jan 21, 2016 | 37.35 | 38.16 | 36.80 | 37.35 | 732,076 | +0.39(+1.07%) |
Jan 20, 2016 | 38.12 | 38.18 | 35.70 | 36.95 | 694,482 | -1.77(-4.58%) |
Jan 19, 2016 | 38.60 | 38.98 | 38.30 | 38.72 | 972,967 | +0.46(+1.21%) |
Jan 15, 2016 | 37.88 | 38.26 | 38.26 | 38.26 | 647,956 | -0.69(-1.76%) |
Jan 14, 2016 | 39.55 | 39.78 | 38.57 | 38.95 | 775,002 | -0.39(-0.98%) |
Jan 13, 2016 | 39.77 | 40.15 | 39.27 | 39.33 | 662,372 | -0.34(-0.86%) |
Jan 12, 2016 | 39.95 | 40.09 | 38.96 | 39.67 | 425,313 | +0.15(+0.39%) |
Jan 11, 2016 | 39.62 | 39.93 | 39.08 | 39.52 | 687,034 | +0.58(+1.50%) |
Jan 08, 2016 | 39.55 | 39.74 | 38.89 | 38.94 | 543,354 | -0.41(-1.04%) |
Jan 07, 2016 | 39.34 | 39.91 | 39.21 | 39.35 | 684,508 | -0.75(-1.86%) |
Jan 06, 2016 | 39.98 | 40.81 | 39.79 | 40.09 | 460,383 | -0.61(-1.49%) |
Jan 05, 2016 | 40.86 | 41.25 | 40.35 | 40.70 | 517,347 | -0.15(-0.38%) |