Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.26 | 49.46 | 48.73 | 48.78 | 305,129 | -0.54(-1.10%) |
Mar 30, 2016 | 49.11 | 49.70 | 48.86 | 49.33 | 337,051 | +0.21(+0.42%) |
Mar 29, 2016 | 47.83 | 49.27 | 47.62 | 49.12 | 425,721 | +1.33(+2.79%) |
Mar 28, 2016 | 47.78 | 48.06 | 47.34 | 47.79 | 248,227 | -0.10(-0.22%) |
Mar 24, 2016 | 46.69 | 47.89 | 47.89 | 47.89 | 493,336 | +1.05(+2.23%) |
Mar 23, 2016 | 46.66 | 47.11 | 46.12 | 46.84 | 344,503 | -0.02(-0.03%) |
Mar 22, 2016 | 46.49 | 47.22 | 46.49 | 46.86 | 530,532 | +0.49(+1.05%) |
Mar 21, 2016 | 46.41 | 46.80 | 45.68 | 46.37 | 769,774 | -0.12(-0.26%) |
Mar 18, 2016 | 47.75 | 47.79 | 46.40 | 46.49 | 1,521,667 | -1.51(-3.14%) |
Mar 17, 2016 | 47.99 | 48.12 | 47.56 | 48.00 | 457,719 | -0.02(-0.03%) |
Mar 16, 2016 | 47.52 | 48.37 | 47.10 | 48.02 | 325,378 | +0.43(+0.91%) |
Mar 15, 2016 | 47.31 | 47.96 | 47.31 | 47.59 | 278,081 | +0.14(+0.29%) |
Mar 14, 2016 | 47.57 | 47.88 | 47.25 | 47.45 | 266,082 | -0.12(-0.25%) |
Mar 11, 2016 | 48.21 | 48.41 | 47.42 | 47.57 | 309,128 | -0.27(-0.57%) |
Mar 10, 2016 | 47.58 | 47.91 | 47.39 | 47.84 | 341,321 | +0.16(+0.33%) |
Mar 09, 2016 | 47.49 | 48.11 | 47.20 | 47.68 | 349,204 | +0.27(+0.57%) |
Mar 08, 2016 | 47.18 | 48.29 | 46.95 | 47.41 | 610,641 | +0.31(+0.66%) |
Mar 07, 2016 | 47.15 | 47.83 | 46.91 | 47.10 | 358,935 | -0.12(-0.25%) |
Mar 04, 2016 | 46.51 | 47.61 | 46.35 | 47.22 | 364,356 | +0.53(+1.13%) |
Mar 03, 2016 | 46.56 | 46.72 | 45.96 | 46.69 | 267,848 | +0.10(+0.22%) |
Mar 02, 2016 | 46.21 | 46.76 | 45.62 | 46.59 | 321,786 | +0.17(+0.36%) |
Mar 01, 2016 | 46.50 | 46.90 | 46.08 | 46.42 | 249,562 | +0.13(+0.28%) |
Feb 29, 2016 | 45.97 | 46.85 | 44.68 | 46.29 | 420,083 | +0.31(+0.68%) |
Feb 26, 2016 | 47.77 | 47.83 | 45.84 | 45.98 | 352,054 | -1.72(-3.62%) |
Feb 25, 2016 | 47.56 | 47.94 | 47.40 | 47.71 | 251,775 | +0.27(+0.57%) |
Feb 24, 2016 | 46.23 | 47.48 | 46.23 | 47.44 | 387,263 | +1.08(+2.33%) |
Feb 23, 2016 | 45.96 | 46.66 | 45.96 | 46.36 | 429,737 | +0.13(+0.27%) |
Feb 22, 2016 | 46.43 | 46.59 | 46.12 | 46.23 | 341,948 | +0.17(+0.38%) |
Feb 19, 2016 | 46.52 | 46.77 | 45.87 | 46.06 | 523,221 | -0.44(-0.94%) |
Feb 18, 2016 | 45.50 | 46.54 | 45.18 | 46.49 | 593,243 | +0.41(+0.90%) |
Feb 17, 2016 | 46.19 | 46.36 | 45.78 | 46.08 | 442,300 | -0.19(-0.41%) |
Feb 16, 2016 | 46.25 | 46.52 | 45.71 | 46.27 | 353,046 | +0.13(+0.28%) |
Feb 12, 2016 | 45.79 | 46.14 | 46.14 | 46.14 | 627,349 | +0.56(+1.22%) |
Feb 11, 2016 | 45.57 | 45.93 | 45.20 | 45.59 | 295,417 | -0.35(-0.76%) |
Feb 10, 2016 | 46.44 | 46.48 | 45.68 | 45.94 | 255,849 | -0.33(-0.70%) |
Feb 09, 2016 | 45.64 | 46.65 | 45.62 | 46.26 | 530,229 | +0.29(+0.62%) |
Feb 08, 2016 | 45.17 | 46.14 | 45.06 | 45.98 | 488,537 | +0.82(+1.81%) |
Feb 05, 2016 | 44.94 | 45.70 | 44.59 | 45.16 | 404,324 | +0.13(+0.28%) |
Feb 04, 2016 | 46.05 | 46.05 | 44.74 | 45.03 | 471,281 | -0.87(-1.88%) |
Feb 03, 2016 | 46.14 | 46.44 | 45.46 | 45.90 | 416,174 | -0.09(-0.19%) |
Feb 02, 2016 | 44.88 | 46.05 | 44.75 | 45.98 | 408,691 | +0.81(+1.79%) |
Feb 01, 2016 | 45.04 | 45.79 | 44.65 | 45.17 | 521,386 | +0.29(+0.64%) |
Jan 29, 2016 | 43.75 | 45.02 | 43.75 | 44.89 | 861,214 | +1.48(+3.42%) |
Jan 28, 2016 | 42.43 | 44.13 | 42.43 | 43.41 | 542,335 | +1.29(+3.07%) |
Jan 27, 2016 | 42.29 | 42.63 | 41.73 | 42.11 | 445,463 | -0.27(-0.64%) |
Jan 26, 2016 | 41.73 | 42.52 | 41.73 | 42.38 | 424,121 | +0.87(+2.10%) |
Jan 25, 2016 | 41.79 | 42.06 | 41.27 | 41.51 | 310,161 | -0.29(-0.70%) |
Jan 22, 2016 | 40.87 | 41.83 | 40.59 | 41.80 | 846,342 | +1.17(+2.87%) |
Jan 21, 2016 | 41.67 | 42.00 | 40.49 | 40.64 | 769,050 | -0.79(-1.90%) |
Jan 20, 2016 | 41.67 | 42.02 | 40.52 | 41.42 | 623,531 | +0.43(+1.05%) |
Jan 19, 2016 | 41.04 | 41.33 | 40.64 | 40.99 | 394,471 | +0.28(+0.68%) |
Jan 15, 2016 | 39.87 | 40.71 | 40.71 | 40.71 | 626,215 | -0.09(-0.21%) |
Jan 14, 2016 | 38.94 | 40.85 | 38.82 | 40.80 | 857,825 | +1.95(+5.03%) |
Jan 13, 2016 | 39.06 | 39.42 | 38.65 | 38.85 | 528,661 | -0.21(-0.53%) |
Jan 12, 2016 | 39.24 | 39.24 | 38.29 | 39.06 | 560,423 | +0.10(+0.24%) |
Jan 11, 2016 | 38.46 | 39.10 | 38.46 | 38.96 | 391,044 | +0.52(+1.36%) |
Jan 08, 2016 | 38.52 | 38.95 | 38.29 | 38.44 | 595,554 | +0.02(+0.06%) |
Jan 07, 2016 | 38.74 | 38.96 | 38.39 | 38.41 | 693,764 | -0.78(-1.98%) |
Jan 06, 2016 | 38.61 | 39.31 | 38.61 | 39.19 | 447,106 | +0.40(+1.04%) |
Jan 05, 2016 | 38.73 | 39.06 | 38.29 | 38.79 | 414,311 | +0.06(+0.14%) |