Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.57 | 51.57 | 50.92 | 51.17 | 105,576 | -0.32(-0.61%) |
Mar 30, 2016 | 52.09 | 52.09 | 51.27 | 51.48 | 85,558 | -0.21(-0.41%) |
Mar 29, 2016 | 50.43 | 51.70 | 49.98 | 51.70 | 116,721 | +1.43(+2.84%) |
Mar 28, 2016 | 50.57 | 50.72 | 49.93 | 50.27 | 58,624 | -0.11(-0.22%) |
Mar 24, 2016 | 49.96 | 50.38 | 50.38 | 50.38 | 73,483 | +0.08(+0.17%) |
Mar 23, 2016 | 51.19 | 51.51 | 50.24 | 50.29 | 148,378 | -0.97(-1.88%) |
Mar 22, 2016 | 50.97 | 51.61 | 50.66 | 51.26 | 85,342 | -0.04(-0.07%) |
Mar 21, 2016 | 51.44 | 51.95 | 50.89 | 51.30 | 115,036 | -0.15(-0.29%) |
Mar 18, 2016 | 49.19 | 51.61 | 49.09 | 51.44 | 493,982 | +2.40(+4.90%) |
Mar 17, 2016 | 49.04 | 49.25 | 48.84 | 49.04 | 401,263 | +0.13(+0.27%) |
Mar 16, 2016 | 48.54 | 49.19 | 48.44 | 48.91 | 289,614 | +0.44(+0.90%) |
Mar 15, 2016 | 48.20 | 48.71 | 47.24 | 48.47 | 87,120 | -0.07(-0.15%) |
Mar 14, 2016 | 48.88 | 49.14 | 48.21 | 48.55 | 87,056 | -0.58(-1.17%) |
Mar 11, 2016 | 48.83 | 49.30 | 48.39 | 49.12 | 93,618 | +0.84(+1.73%) |
Mar 10, 2016 | 49.38 | 49.38 | 47.78 | 48.29 | 83,424 | -0.92(-1.87%) |
Mar 09, 2016 | 49.27 | 50.10 | 48.99 | 49.21 | 84,180 | +0.22(+0.45%) |
Mar 08, 2016 | 49.43 | 49.56 | 48.64 | 48.98 | 128,792 | -0.76(-1.53%) |
Mar 07, 2016 | 49.09 | 50.07 | 49.09 | 49.75 | 222,735 | +0.51(+1.04%) |
Mar 04, 2016 | 48.96 | 49.47 | 48.68 | 49.24 | 209,152 | +0.15(+0.30%) |
Mar 03, 2016 | 48.96 | 49.33 | 48.51 | 49.09 | 197,748 | +0.18(+0.36%) |
Mar 02, 2016 | 48.83 | 49.04 | 48.38 | 48.91 | 150,135 | -0.09(-0.19%) |
Mar 01, 2016 | 48.34 | 49.05 | 47.40 | 49.00 | 268,580 | +1.14(+2.38%) |
Feb 29, 2016 | 47.99 | 48.93 | 47.09 | 47.86 | 191,863 | -0.02(-0.04%) |
Feb 26, 2016 | 47.55 | 48.32 | 47.33 | 47.88 | 202,234 | +0.62(+1.31%) |
Feb 25, 2016 | 48.12 | 48.12 | 47.13 | 47.26 | 194,475 | -0.64(-1.33%) |
Feb 24, 2016 | 47.49 | 48.12 | 46.92 | 47.90 | 216,429 | -0.21(-0.44%) |
Feb 23, 2016 | 48.73 | 49.52 | 47.70 | 48.11 | 186,299 | -0.91(-1.85%) |
Feb 22, 2016 | 49.49 | 50.15 | 48.92 | 49.02 | 158,351 | +0.13(+0.26%) |
Feb 19, 2016 | 50.20 | 50.41 | 48.81 | 48.89 | 212,907 | -1.61(-3.19%) |
Feb 18, 2016 | 48.39 | 50.51 | 48.37 | 50.50 | 227,698 | +2.54(+5.30%) |
Feb 17, 2016 | 48.80 | 50.54 | 47.51 | 47.95 | 307,588 | +0.59(+1.25%) |
Feb 16, 2016 | 46.88 | 47.63 | 46.63 | 47.36 | 174,010 | +1.01(+2.18%) |
Feb 12, 2016 | 45.65 | 46.35 | 46.35 | 46.35 | 171,126 | +1.15(+2.54%) |
Feb 11, 2016 | 44.29 | 45.72 | 44.22 | 45.21 | 228,249 | +0.15(+0.33%) |
Feb 10, 2016 | 45.73 | 46.56 | 45.02 | 45.06 | 162,724 | -0.36(-0.79%) |
Feb 09, 2016 | 44.38 | 45.85 | 44.38 | 45.42 | 135,230 | +0.43(+0.97%) |
Feb 08, 2016 | 44.29 | 45.21 | 43.79 | 44.99 | 160,211 | +0.19(+0.43%) |
Feb 05, 2016 | 45.32 | 46.10 | 44.74 | 44.79 | 151,200 | -0.78(-1.71%) |
Feb 04, 2016 | 44.45 | 46.16 | 44.45 | 45.57 | 112,866 | +1.03(+2.31%) |
Feb 03, 2016 | 44.01 | 44.68 | 43.22 | 44.54 | 95,161 | +0.99(+2.27%) |
Feb 02, 2016 | 43.97 | 43.99 | 42.93 | 43.55 | 113,479 | -1.11(-2.49%) |
Feb 01, 2016 | 45.16 | 45.95 | 44.57 | 44.66 | 149,317 | -0.92(-2.01%) |
Jan 29, 2016 | 44.22 | 45.60 | 44.22 | 45.58 | 196,738 | +1.60(+3.64%) |
Jan 28, 2016 | 44.56 | 44.56 | 43.76 | 43.98 | 115,295 | +0.02(+0.04%) |
Jan 27, 2016 | 44.03 | 45.21 | 43.79 | 43.96 | 150,511 | -0.24(-0.54%) |
Jan 26, 2016 | 43.12 | 44.47 | 43.12 | 44.20 | 101,288 | +1.41(+3.29%) |
Jan 25, 2016 | 43.63 | 43.82 | 42.69 | 42.79 | 150,703 | -1.12(-2.55%) |
Jan 22, 2016 | 44.09 | 45.07 | 43.42 | 43.91 | 210,989 | +0.58(+1.35%) |
Jan 21, 2016 | 43.60 | 44.07 | 43.07 | 43.33 | 265,815 | -0.31(-0.70%) |
Jan 20, 2016 | 42.51 | 44.15 | 42.29 | 43.63 | 248,640 | +0.34(+0.79%) |
Jan 19, 2016 | 42.84 | 43.72 | 42.46 | 43.29 | 311,993 | +0.80(+1.87%) |
Jan 15, 2016 | 41.96 | 42.50 | 42.50 | 42.50 | 261,607 | -0.78(-1.80%) |
Jan 14, 2016 | 42.19 | 43.76 | 41.98 | 43.27 | 313,034 | +1.26(+2.99%) |
Jan 13, 2016 | 42.33 | 42.60 | 41.68 | 42.02 | 321,540 | -0.31(-0.74%) |
Jan 12, 2016 | 42.44 | 43.04 | 41.64 | 42.33 | 431,281 | +0.34(+0.81%) |
Jan 11, 2016 | 41.73 | 42.12 | 41.17 | 41.99 | 184,913 | +0.42(+1.00%) |
Jan 08, 2016 | 43.05 | 43.06 | 41.47 | 41.57 | 270,330 | -1.30(-3.02%) |
Jan 07, 2016 | 43.01 | 43.24 | 42.57 | 42.87 | 161,060 | -0.87(-1.99%) |
Jan 06, 2016 | 43.50 | 44.33 | 43.50 | 43.74 | 162,222 | -0.31(-0.69%) |
Jan 05, 2016 | 44.87 | 44.90 | 43.67 | 44.04 | 164,059 | -0.71(-1.59%) |