Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.86 | 46.72 | 44.57 | 44.92 | 276,423 | -0.97(-2.12%) |
Mar 30, 2016 | 45.64 | 46.19 | 45.40 | 45.90 | 362,234 | +0.41(+0.90%) |
Mar 29, 2016 | 44.94 | 45.50 | 44.23 | 45.49 | 226,955 | +0.39(+0.87%) |
Mar 28, 2016 | 45.34 | 46.17 | 44.57 | 45.10 | 198,256 | -0.20(-0.44%) |
Mar 24, 2016 | 45.80 | 45.30 | 45.30 | 45.30 | 393,171 | -0.83(-1.79%) |
Mar 23, 2016 | 46.04 | 46.52 | 45.74 | 46.12 | 496,568 | -0.16(-0.34%) |
Mar 22, 2016 | 45.94 | 46.34 | 45.63 | 46.28 | 212,959 | +0.04(+0.09%) |
Mar 21, 2016 | 46.33 | 46.69 | 45.95 | 46.24 | 274,861 | -0.10(-0.23%) |
Mar 18, 2016 | 46.40 | 46.89 | 45.33 | 46.34 | 1,016,452 | +0.23(+0.49%) |
Mar 17, 2016 | 44.71 | 46.20 | 43.91 | 46.12 | 507,365 | +1.34(+2.99%) |
Mar 16, 2016 | 44.80 | 45.53 | 44.41 | 44.78 | 611,520 | -0.11(-0.25%) |
Mar 15, 2016 | 45.41 | 45.41 | 44.31 | 44.89 | 741,526 | -0.86(-1.88%) |
Mar 14, 2016 | 45.38 | 46.12 | 45.02 | 45.75 | 377,159 | +0.12(+0.27%) |
Mar 11, 2016 | 44.65 | 45.69 | 43.80 | 45.63 | 409,600 | +1.28(+2.88%) |
Mar 10, 2016 | 43.87 | 44.42 | 43.25 | 44.35 | 273,614 | +0.74(+1.70%) |
Mar 09, 2016 | 44.38 | 44.51 | 43.34 | 43.61 | 368,454 | -0.52(-1.18%) |
Mar 08, 2016 | 45.14 | 45.14 | 44.09 | 44.13 | 287,524 | -1.38(-3.03%) |
Mar 07, 2016 | 45.55 | 45.81 | 45.27 | 45.51 | 311,712 | -0.38(-0.83%) |
Mar 04, 2016 | 45.90 | 46.32 | 45.42 | 45.89 | 382,655 | -0.10(-0.23%) |
Mar 03, 2016 | 44.52 | 46.04 | 44.42 | 46.00 | 424,650 | +1.44(+3.23%) |
Mar 02, 2016 | 44.30 | 44.60 | 43.49 | 44.56 | 272,992 | +0.36(+0.80%) |
Mar 01, 2016 | 42.80 | 44.56 | 42.44 | 44.20 | 261,923 | +1.67(+3.93%) |
Feb 29, 2016 | 43.09 | 43.42 | 42.19 | 42.53 | 372,252 | -0.61(-1.41%) |
Feb 26, 2016 | 43.24 | 43.60 | 42.51 | 43.14 | 288,252 | +0.33(+0.77%) |
Feb 25, 2016 | 42.28 | 43.02 | 42.16 | 42.81 | 239,408 | +0.57(+1.35%) |
Feb 24, 2016 | 42.02 | 42.70 | 41.29 | 42.24 | 367,174 | -0.35(-0.81%) |
Feb 23, 2016 | 43.09 | 43.24 | 42.13 | 42.58 | 437,629 | -0.65(-1.50%) |
Feb 22, 2016 | 43.51 | 43.59 | 43.10 | 43.23 | 410,269 | +0.09(+0.20%) |
Feb 19, 2016 | 42.59 | 43.70 | 42.20 | 43.15 | 639,414 | +0.37(+0.87%) |
Feb 18, 2016 | 42.31 | 42.77 | 40.85 | 42.77 | 457,458 | +0.50(+1.19%) |
Feb 17, 2016 | 42.33 | 42.77 | 42.10 | 42.27 | 359,086 | +0.36(+0.87%) |
Feb 16, 2016 | 41.41 | 42.10 | 40.65 | 41.91 | 378,518 | +1.13(+2.76%) |
Feb 12, 2016 | 39.83 | 40.78 | 40.78 | 40.78 | 504,706 | +1.67(+4.27%) |
Feb 11, 2016 | 39.32 | 39.80 | 38.82 | 39.11 | 358,274 | -1.16(-2.88%) |
Feb 10, 2016 | 41.14 | 41.27 | 40.23 | 40.27 | 447,715 | -0.58(-1.42%) |
Feb 09, 2016 | 40.54 | 41.31 | 39.88 | 40.85 | 430,896 | -0.23(-0.57%) |
Feb 08, 2016 | 40.74 | 42.16 | 40.25 | 41.09 | 423,557 | -0.21(-0.50%) |
Feb 05, 2016 | 41.49 | 42.89 | 41.22 | 41.29 | 612,052 | -0.18(-0.44%) |
Feb 04, 2016 | 41.26 | 42.13 | 40.55 | 41.48 | 525,030 | +0.14(+0.34%) |
Feb 03, 2016 | 41.11 | 44.17 | 40.57 | 41.34 | 597,686 | +0.64(+1.57%) |
Feb 02, 2016 | 40.73 | 42.68 | 40.15 | 40.70 | 549,071 | -0.56(-1.36%) |
Feb 01, 2016 | 40.25 | 41.28 | 39.96 | 41.26 | 566,292 | +0.64(+1.58%) |
Jan 29, 2016 | 39.35 | 40.70 | 38.98 | 40.62 | 694,754 | +1.55(+3.97%) |
Jan 28, 2016 | 39.04 | 39.53 | 38.70 | 39.07 | 775,245 | +0.67(+1.74%) |
Jan 27, 2016 | 38.98 | 40.96 | 37.92 | 38.40 | 906,135 | +1.27(+3.43%) |
Jan 26, 2016 | 35.65 | 36.29 | 35.49 | 37.13 | 622,805 | +1.62(+4.56%) |
Jan 25, 2016 | 36.50 | 36.95 | 35.27 | 35.51 | 395,211 | -1.13(-3.10%) |
Jan 22, 2016 | 36.59 | 37.14 | 36.21 | 36.64 | 417,204 | +0.56(+1.56%) |
Jan 21, 2016 | 35.99 | 36.63 | 35.77 | 36.08 | 358,518 | +0.06(+0.17%) |
Jan 20, 2016 | 35.29 | 36.51 | 34.87 | 36.02 | 431,396 | +0.57(+1.61%) |
Jan 19, 2016 | 36.26 | 36.47 | 35.30 | 35.45 | 393,536 | -0.42(-1.16%) |
Jan 15, 2016 | 34.54 | 35.86 | 35.86 | 35.86 | 592,462 | +0.25(+0.71%) |
Jan 14, 2016 | 35.85 | 36.08 | 35.14 | 35.61 | 234,663 | +0.09(+0.24%) |
Jan 13, 2016 | 37.72 | 38.06 | 35.34 | 35.53 | 268,739 | -2.00(-5.33%) |
Jan 12, 2016 | 37.95 | 38.34 | 37.15 | 37.53 | 259,350 | -0.03(-0.09%) |
Jan 11, 2016 | 37.65 | 38.46 | 37.09 | 37.56 | 192,278 | +0.16(+0.44%) |
Jan 08, 2016 | 38.22 | 38.36 | 37.28 | 37.40 | 392,387 | -0.43(-1.14%) |
Jan 07, 2016 | 38.23 | 38.99 | 37.74 | 37.83 | 281,660 | -1.22(-3.13%) |
Jan 06, 2016 | 38.56 | 39.31 | 38.51 | 39.05 | 241,156 | -0.10(-0.27%) |
Jan 05, 2016 | 39.41 | 39.53 | 38.93 | 39.15 | 239,656 | -0.16(-0.40%) |