Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.13 | 44.53 | 44.10 | 44.32 | 1,157,328 | +0.04(+0.09%) |
Mar 30, 2016 | 44.38 | 44.82 | 44.15 | 44.28 | 717,862 | +0.06(+0.13%) |
Mar 29, 2016 | 43.18 | 44.26 | 43.18 | 44.22 | 989,254 | +1.04(+2.42%) |
Mar 28, 2016 | 43.74 | 44.09 | 43.12 | 43.18 | 750,099 | -0.43(-1.00%) |
Mar 24, 2016 | 43.18 | 43.61 | 43.61 | 43.61 | 744,428 | +0.23(+0.52%) |
Mar 23, 2016 | 43.51 | 43.65 | 43.15 | 43.39 | 855,926 | -0.32(-0.73%) |
Mar 22, 2016 | 44.34 | 44.53 | 43.65 | 43.71 | 651,999 | -0.87(-1.95%) |
Mar 21, 2016 | 44.33 | 44.66 | 43.92 | 44.57 | 609,776 | -0.03(-0.06%) |
Mar 18, 2016 | 44.77 | 45.13 | 44.49 | 44.60 | 1,143,349 | -0.07(-0.15%) |
Mar 17, 2016 | 44.41 | 45.19 | 43.48 | 44.67 | 738,252 | +0.37(+0.83%) |
Mar 16, 2016 | 43.77 | 44.78 | 43.60 | 44.30 | 977,566 | +0.34(+0.78%) |
Mar 15, 2016 | 44.62 | 44.84 | 43.83 | 43.96 | 836,828 | -0.87(-1.94%) |
Mar 14, 2016 | 44.51 | 45.04 | 44.47 | 44.82 | 974,793 | +0.16(+0.36%) |
Mar 11, 2016 | 44.19 | 44.96 | 43.91 | 44.67 | 1,129,487 | +0.51(+1.15%) |
Mar 10, 2016 | 44.40 | 44.62 | 43.66 | 44.16 | 1,408,652 | +0.08(+0.17%) |
Mar 09, 2016 | 43.50 | 44.11 | 43.07 | 44.08 | 1,526,103 | +0.77(+1.77%) |
Mar 08, 2016 | 43.56 | 43.88 | 43.20 | 43.31 | 1,354,167 | -0.35(-0.80%) |
Mar 07, 2016 | 43.09 | 43.71 | 42.84 | 43.66 | 919,657 | +0.38(+0.87%) |
Mar 04, 2016 | 42.29 | 43.32 | 42.19 | 43.29 | 1,145,921 | +1.33(+3.16%) |
Mar 03, 2016 | 42.11 | 42.42 | 41.36 | 41.96 | 704,801 | -0.38(-0.89%) |
Mar 02, 2016 | 42.60 | 42.60 | 41.86 | 42.34 | 633,614 | -0.19(-0.45%) |
Mar 01, 2016 | 41.82 | 42.85 | 41.59 | 42.53 | 1,021,739 | +0.87(+2.08%) |
Feb 29, 2016 | 42.06 | 42.15 | 41.58 | 41.66 | 828,871 | -0.33(-0.78%) |
Feb 26, 2016 | 42.17 | 42.35 | 41.55 | 41.99 | 884,919 | -0.07(-0.16%) |
Feb 25, 2016 | 42.32 | 42.39 | 41.73 | 42.05 | 887,137 | -0.02(-0.04%) |
Feb 24, 2016 | 41.49 | 42.38 | 41.48 | 42.07 | 822,467 | +0.37(+0.88%) |
Feb 23, 2016 | 41.58 | 42.34 | 41.58 | 41.70 | 1,062,581 | +0.23(+0.56%) |
Feb 22, 2016 | 41.34 | 41.84 | 41.27 | 41.47 | 957,045 | +0.47(+1.16%) |
Feb 19, 2016 | 41.40 | 41.75 | 40.36 | 41.00 | 1,298,554 | -0.57(-1.36%) |
Feb 18, 2016 | 41.35 | 41.66 | 41.03 | 41.56 | 948,003 | +0.12(+0.28%) |
Feb 17, 2016 | 40.45 | 41.62 | 39.98 | 41.45 | 2,377,108 | +0.39(+0.95%) |
Feb 16, 2016 | 40.61 | 41.52 | 40.36 | 41.05 | 2,473,150 | +0.95(+2.36%) |
Feb 12, 2016 | 39.39 | 40.11 | 40.11 | 40.11 | 1,046,698 | +0.83(+2.12%) |
Feb 11, 2016 | 38.87 | 39.62 | 38.36 | 39.27 | 542,310 | -0.10(-0.25%) |
Feb 10, 2016 | 39.26 | 40.09 | 39.08 | 39.37 | 655,288 | +0.30(+0.77%) |
Feb 09, 2016 | 39.31 | 40.17 | 38.63 | 39.08 | 1,167,076 | -0.23(-0.59%) |
Feb 08, 2016 | 38.97 | 39.62 | 38.39 | 39.31 | 968,091 | -0.02(-0.04%) |
Feb 05, 2016 | 40.61 | 40.61 | 39.27 | 39.32 | 927,282 | -1.28(-3.15%) |
Feb 04, 2016 | 40.35 | 40.75 | 40.03 | 40.61 | 612,393 | +0.09(+0.23%) |
Feb 03, 2016 | 40.81 | 40.83 | 39.43 | 40.51 | 849,129 | +0.02(+0.06%) |
Feb 02, 2016 | 40.35 | 40.87 | 40.35 | 40.49 | 609,721 | -0.34(-0.83%) |
Feb 01, 2016 | 39.99 | 41.01 | 39.97 | 40.83 | 999,031 | +0.67(+1.66%) |
Jan 29, 2016 | 39.61 | 40.26 | 39.50 | 40.16 | 940,331 | +0.65(+1.64%) |
Jan 28, 2016 | 39.16 | 39.70 | 38.57 | 39.52 | 906,024 | +1.06(+2.77%) |
Jan 27, 2016 | 39.16 | 39.46 | 38.24 | 38.45 | 734,806 | -0.89(-2.26%) |
Jan 26, 2016 | 38.35 | 39.40 | 37.79 | 39.34 | 863,280 | +1.09(+2.85%) |
Jan 25, 2016 | 39.37 | 39.43 | 38.18 | 38.25 | 1,144,952 | -1.11(-2.83%) |
Jan 22, 2016 | 38.74 | 39.39 | 38.58 | 39.37 | 796,316 | +0.86(+2.22%) |
Jan 21, 2016 | 38.04 | 38.85 | 37.71 | 38.51 | 1,056,563 | +0.64(+1.69%) |
Jan 20, 2016 | 38.84 | 38.84 | 36.72 | 37.87 | 2,099,464 | -1.26(-3.21%) |
Jan 19, 2016 | 38.96 | 39.39 | 38.68 | 39.13 | 978,560 | +0.50(+1.29%) |
Jan 15, 2016 | 38.14 | 38.63 | 38.63 | 38.63 | 824,467 | -0.31(-0.79%) |
Jan 14, 2016 | 38.67 | 39.23 | 37.97 | 38.93 | 794,174 | +0.45(+1.17%) |
Jan 13, 2016 | 38.48 | 39.08 | 38.28 | 38.48 | 892,533 | -0.03(-0.09%) |
Jan 12, 2016 | 38.33 | 38.88 | 38.24 | 38.52 | 1,061,566 | +0.46(+1.20%) |
Jan 11, 2016 | 38.14 | 38.42 | 37.60 | 38.06 | 1,164,065 | +0.05(+0.13%) |
Jan 08, 2016 | 38.04 | 38.44 | 37.79 | 38.01 | 1,552,918 | +0.12(+0.33%) |
Jan 07, 2016 | 38.34 | 38.67 | 37.80 | 37.89 | 1,106,336 | -1.11(-2.84%) |
Jan 06, 2016 | 39.48 | 39.67 | 38.84 | 38.99 | 1,255,506 | -0.93(-2.33%) |
Jan 05, 2016 | 38.57 | 39.99 | 38.49 | 39.92 | 1,437,260 | +1.44(+3.74%) |