Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.70 | 50.11 | 49.16 | 49.19 | 269,503 | -0.57(-1.14%) |
Mar 30, 2016 | 50.59 | 50.59 | 49.76 | 49.76 | 269,772 | -0.41(-0.81%) |
Mar 29, 2016 | 49.00 | 50.36 | 48.18 | 50.16 | 369,482 | +0.95(+1.92%) |
Mar 28, 2016 | 48.95 | 49.61 | 48.40 | 49.22 | 317,564 | +0.57(+1.17%) |
Mar 24, 2016 | 48.72 | 48.65 | 48.65 | 48.65 | 350,895 | -0.42(-0.85%) |
Mar 23, 2016 | 50.02 | 50.22 | 49.05 | 49.07 | 279,478 | -0.95(-1.91%) |
Mar 22, 2016 | 49.08 | 50.33 | 49.08 | 50.02 | 274,262 | -0.11(-0.23%) |
Mar 21, 2016 | 50.15 | 50.40 | 50.08 | 50.13 | 249,272 | -0.21(-0.41%) |
Mar 18, 2016 | 49.43 | 50.45 | 49.43 | 50.34 | 667,090 | +0.78(+1.58%) |
Mar 17, 2016 | 48.30 | 49.77 | 48.23 | 49.56 | 228,184 | +1.26(+2.60%) |
Mar 16, 2016 | 46.99 | 48.53 | 46.99 | 48.30 | 231,476 | +1.08(+2.28%) |
Mar 15, 2016 | 47.08 | 47.50 | 46.38 | 47.22 | 227,014 | -0.13(-0.28%) |
Mar 14, 2016 | 47.46 | 47.74 | 46.74 | 47.35 | 252,331 | -0.26(-0.54%) |
Mar 11, 2016 | 47.07 | 47.73 | 46.90 | 47.61 | 222,097 | +0.97(+2.09%) |
Mar 10, 2016 | 46.88 | 46.97 | 46.24 | 46.64 | 204,756 | -0.03(-0.06%) |
Mar 09, 2016 | 46.27 | 46.83 | 45.86 | 46.66 | 334,684 | +0.63(+1.38%) |
Mar 08, 2016 | 46.87 | 46.87 | 46.00 | 46.03 | 344,208 | -1.22(-2.58%) |
Mar 07, 2016 | 47.17 | 47.60 | 46.86 | 47.25 | 261,090 | +0.02(+0.04%) |
Mar 04, 2016 | 46.43 | 47.55 | 45.97 | 47.23 | 253,961 | +0.54(+1.15%) |
Mar 03, 2016 | 46.78 | 47.13 | 46.42 | 46.69 | 272,626 | -0.04(-0.08%) |
Mar 02, 2016 | 46.09 | 46.76 | 45.07 | 46.73 | 308,028 | +0.53(+1.15%) |
Mar 01, 2016 | 44.90 | 46.34 | 44.68 | 46.20 | 306,187 | +1.81(+4.07%) |
Feb 29, 2016 | 44.16 | 44.74 | 44.16 | 44.40 | 536,570 | +0.24(+0.54%) |
Feb 26, 2016 | 44.49 | 44.83 | 44.00 | 44.16 | 283,056 | -0.06(-0.13%) |
Feb 25, 2016 | 44.18 | 44.35 | 43.46 | 44.22 | 207,713 | +0.12(+0.28%) |
Feb 24, 2016 | 43.01 | 44.19 | 42.84 | 44.09 | 252,086 | +0.52(+1.19%) |
Feb 23, 2016 | 43.62 | 44.68 | 43.51 | 43.57 | 350,899 | -0.26(-0.60%) |
Feb 22, 2016 | 44.14 | 44.64 | 43.76 | 43.84 | 416,049 | -0.28(-0.64%) |
Feb 19, 2016 | 44.38 | 44.74 | 44.04 | 44.12 | 223,112 | -0.51(-1.14%) |
Feb 18, 2016 | 44.77 | 45.04 | 44.50 | 44.63 | 202,712 | -0.16(-0.36%) |
Feb 17, 2016 | 43.92 | 44.90 | 43.92 | 44.79 | 511,353 | +1.10(+2.53%) |
Feb 16, 2016 | 42.40 | 44.00 | 41.91 | 43.69 | 399,605 | +2.00(+4.80%) |
Feb 12, 2016 | 41.12 | 41.69 | 41.69 | 41.69 | 409,692 | +1.21(+2.98%) |
Feb 11, 2016 | 40.70 | 41.89 | 40.05 | 40.48 | 450,999 | -1.03(-2.48%) |
Feb 10, 2016 | 41.48 | 42.28 | 41.47 | 41.51 | 366,625 | +0.20(+0.48%) |
Feb 09, 2016 | 41.24 | 42.15 | 41.14 | 41.31 | 615,940 | -0.58(-1.37%) |
Feb 08, 2016 | 42.18 | 42.56 | 41.24 | 41.89 | 450,846 | -0.67(-1.57%) |
Feb 05, 2016 | 42.74 | 43.02 | 42.40 | 42.56 | 524,951 | -0.42(-0.99%) |
Feb 04, 2016 | 42.45 | 43.45 | 42.41 | 42.98 | 594,233 | +0.53(+1.24%) |
Feb 03, 2016 | 42.47 | 42.85 | 41.72 | 42.45 | 410,183 | +0.52(+1.24%) |
Feb 02, 2016 | 42.68 | 42.87 | 41.88 | 41.93 | 454,037 | -1.28(-2.97%) |
Feb 01, 2016 | 43.37 | 43.49 | 42.85 | 43.22 | 386,813 | -0.36(-0.82%) |
Jan 29, 2016 | 43.03 | 43.64 | 42.80 | 43.58 | 685,475 | +0.77(+1.81%) |
Jan 28, 2016 | 43.31 | 43.58 | 42.65 | 42.80 | 450,677 | -0.08(-0.18%) |
Jan 27, 2016 | 43.40 | 43.82 | 42.76 | 42.88 | 488,571 | -0.80(-1.84%) |
Jan 26, 2016 | 42.64 | 43.72 | 42.64 | 43.68 | 346,846 | +1.46(+3.46%) |
Jan 25, 2016 | 42.77 | 43.03 | 42.11 | 42.22 | 341,539 | -0.87(-2.01%) |
Jan 22, 2016 | 42.26 | 43.57 | 42.21 | 43.08 | 395,011 | +1.55(+3.72%) |
Jan 21, 2016 | 40.94 | 42.24 | 40.87 | 41.54 | 430,176 | +0.52(+1.27%) |
Jan 20, 2016 | 41.04 | 41.57 | 38.91 | 41.02 | 930,988 | -1.39(-3.27%) |
Jan 19, 2016 | 42.58 | 42.82 | 42.08 | 42.41 | 785,467 | +0.01(+0.02%) |
Jan 15, 2016 | 42.45 | 42.40 | 42.40 | 42.40 | 525,657 | -1.29(-2.96%) |
Jan 14, 2016 | 43.47 | 44.21 | 42.77 | 43.69 | 446,241 | +0.36(+0.83%) |
Jan 13, 2016 | 44.69 | 44.90 | 43.31 | 43.33 | 423,886 | -1.14(-2.57%) |
Jan 12, 2016 | 44.27 | 44.75 | 43.66 | 44.47 | 343,623 | +0.50(+1.14%) |
Jan 11, 2016 | 43.64 | 45.11 | 43.42 | 43.97 | 487,346 | +0.48(+1.11%) |
Jan 08, 2016 | 44.50 | 44.52 | 43.41 | 43.49 | 419,413 | -0.75(-1.68%) |
Jan 07, 2016 | 45.22 | 45.46 | 43.96 | 44.24 | 395,298 | -1.86(-4.03%) |
Jan 06, 2016 | 46.56 | 47.14 | 45.74 | 46.09 | 606,655 | -1.29(-2.73%) |
Jan 05, 2016 | 47.09 | 47.65 | 46.56 | 47.39 | 376,369 | +0.44(+0.94%) |