Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.17 | 45.40 | 44.78 | 44.96 | 152,840 | -0.27(-0.60%) |
Mar 30, 2016 | 44.75 | 45.36 | 44.68 | 45.23 | 131,785 | +0.50(+1.12%) |
Mar 29, 2016 | 43.33 | 44.84 | 42.95 | 44.73 | 226,813 | +1.18(+2.71%) |
Mar 28, 2016 | 43.94 | 44.09 | 43.21 | 43.55 | 152,914 | -0.18(-0.41%) |
Mar 24, 2016 | 43.82 | 43.73 | 43.73 | 43.73 | 139,900 | -0.47(-1.06%) |
Mar 23, 2016 | 45.15 | 45.21 | 44.19 | 44.20 | 207,754 | -1.05(-2.32%) |
Mar 22, 2016 | 44.60 | 45.59 | 44.55 | 45.25 | 196,277 | +0.48(+1.07%) |
Mar 21, 2016 | 44.72 | 44.86 | 43.80 | 44.77 | 156,037 | -0.16(-0.36%) |
Mar 18, 2016 | 43.86 | 45.11 | 43.54 | 44.93 | 477,191 | +1.05(+2.39%) |
Mar 17, 2016 | 43.79 | 44.15 | 43.50 | 43.88 | 235,197 | -0.02(-0.05%) |
Mar 16, 2016 | 43.57 | 44.00 | 42.86 | 43.90 | 182,172 | -0.18(-0.41%) |
Mar 15, 2016 | 44.37 | 44.86 | 43.92 | 44.08 | 185,352 | -0.25(-0.56%) |
Mar 14, 2016 | 45.19 | 45.35 | 44.30 | 44.33 | 263,971 | -1.38(-3.02%) |
Mar 11, 2016 | 45.36 | 45.76 | 45.02 | 45.71 | 138,775 | +0.85(+1.89%) |
Mar 10, 2016 | 45.01 | 45.75 | 44.56 | 44.86 | 216,685 | +0.02(+0.04%) |
Mar 09, 2016 | 44.71 | 45.13 | 44.37 | 44.84 | 199,688 | +0.45(+1.01%) |
Mar 08, 2016 | 44.26 | 44.73 | 43.98 | 44.39 | 287,074 | -0.36(-0.80%) |
Mar 07, 2016 | 44.54 | 45.61 | 44.21 | 44.75 | 302,314 | +0.10(+0.22%) |
Mar 04, 2016 | 44.68 | 44.95 | 43.97 | 44.65 | 292,923 | +0.05(+0.11%) |
Mar 03, 2016 | 43.87 | 44.73 | 43.75 | 44.60 | 346,521 | +0.96(+2.20%) |
Mar 02, 2016 | 43.02 | 44.30 | 42.91 | 43.64 | 238,505 | +0.96(+2.25%) |
Mar 01, 2016 | 41.51 | 42.71 | 41.13 | 42.68 | 176,969 | +1.43(+3.47%) |
Feb 29, 2016 | 40.56 | 41.73 | 40.11 | 41.25 | 244,269 | +0.75(+1.85%) |
Feb 26, 2016 | 40.65 | 40.91 | 39.96 | 40.50 | 194,760 | +0.12(+0.30%) |
Feb 25, 2016 | 40.57 | 40.64 | 40.08 | 40.38 | 124,488 | -0.04(-0.10%) |
Feb 24, 2016 | 39.53 | 40.67 | 39.39 | 40.42 | 221,503 | +0.44(+1.10%) |
Feb 23, 2016 | 40.15 | 40.75 | 39.93 | 39.98 | 144,471 | -0.46(-1.14%) |
Feb 22, 2016 | 40.77 | 41.11 | 39.73 | 40.44 | 167,696 | -0.04(-0.10%) |
Feb 19, 2016 | 39.97 | 41.04 | 39.35 | 40.48 | 190,297 | +0.41(+1.02%) |
Feb 18, 2016 | 40.47 | 40.84 | 40.04 | 40.07 | 238,261 | -0.27(-0.67%) |
Feb 17, 2016 | 39.48 | 40.79 | 39.24 | 40.34 | 233,947 | +0.91(+2.31%) |
Feb 16, 2016 | 38.06 | 39.72 | 38.05 | 39.43 | 212,534 | +1.55(+4.09%) |
Feb 12, 2016 | 37.23 | 37.88 | 37.88 | 37.88 | 199,100 | +0.94(+2.54%) |
Feb 11, 2016 | 37.26 | 37.74 | 36.56 | 36.94 | 498,252 | -0.80(-2.12%) |
Feb 10, 2016 | 39.34 | 39.81 | 37.53 | 37.74 | 607,515 | -1.25(-3.21%) |
Feb 09, 2016 | 38.98 | 40.04 | 38.64 | 38.99 | 394,998 | -0.48(-1.22%) |
Feb 08, 2016 | 39.78 | 40.17 | 38.55 | 39.47 | 408,855 | -0.82(-2.04%) |
Feb 05, 2016 | 41.88 | 42.41 | 40.07 | 40.29 | 371,638 | -1.85(-4.39%) |
Feb 04, 2016 | 42.63 | 42.91 | 41.83 | 42.14 | 446,752 | -0.07(-0.17%) |
Feb 03, 2016 | 46.30 | 47.45 | 40.99 | 42.21 | 713,938 | -0.76(-1.77%) |
Feb 02, 2016 | 44.23 | 44.44 | 42.60 | 42.97 | 329,118 | -2.04(-4.53%) |
Feb 01, 2016 | 45.25 | 45.51 | 44.52 | 45.01 | 271,381 | -0.59(-1.29%) |
Jan 29, 2016 | 44.20 | 45.62 | 44.00 | 45.60 | 295,826 | +1.78(+4.06%) |
Jan 28, 2016 | 43.22 | 44.05 | 43.02 | 43.82 | 222,410 | +1.02(+2.38%) |
Jan 27, 2016 | 43.21 | 43.54 | 42.60 | 42.80 | 222,557 | -0.61(-1.41%) |
Jan 26, 2016 | 43.09 | 43.74 | 42.77 | 43.41 | 276,840 | +0.46(+1.07%) |
Jan 25, 2016 | 43.30 | 43.62 | 42.66 | 42.95 | 245,470 | -0.50(-1.15%) |
Jan 22, 2016 | 43.75 | 44.18 | 42.95 | 43.45 | 221,263 | +0.54(+1.26%) |
Jan 21, 2016 | 43.43 | 43.51 | 42.54 | 42.91 | 314,108 | -0.24(-0.56%) |
Jan 20, 2016 | 42.16 | 43.84 | 41.93 | 43.15 | 254,106 | +0.31(+0.72%) |
Jan 19, 2016 | 43.11 | 46.62 | 42.33 | 42.84 | 240,372 | +0.38(+0.89%) |
Jan 15, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 270,200 | -1.44(-3.28%) |
Jan 14, 2016 | 43.40 | 44.43 | 43.00 | 43.90 | 209,315 | +0.86(+2.00%) |
Jan 13, 2016 | 44.88 | 45.26 | 42.93 | 43.04 | 302,700 | -1.78(-3.97%) |
Jan 12, 2016 | 44.86 | 45.44 | 44.12 | 44.82 | 201,034 | +0.36(+0.81%) |
Jan 11, 2016 | 44.47 | 45.04 | 43.94 | 44.46 | 175,532 | +0.35(+0.79%) |
Jan 08, 2016 | 45.01 | 45.94 | 44.01 | 44.11 | 257,496 | -0.87(-1.93%) |
Jan 07, 2016 | 45.41 | 46.07 | 44.87 | 44.98 | 209,248 | -1.35(-2.91%) |
Jan 06, 2016 | 46.25 | 46.75 | 45.89 | 46.33 | 211,864 | -0.68(-1.45%) |
Jan 05, 2016 | 47.46 | 47.59 | 46.96 | 47.01 | 205,037 | -0.42(-0.89%) |