Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.34 | 47.87 | 46.18 | 47.07 | 143,766 | +0.57(+1.22%) |
Mar 30, 2016 | 47.07 | 47.95 | 45.96 | 46.50 | 240,142 | -0.08(-0.17%) |
Mar 29, 2016 | 45.05 | 46.74 | 44.32 | 46.58 | 334,826 | +1.13(+2.49%) |
Mar 28, 2016 | 46.82 | 46.99 | 45.33 | 45.45 | 215,346 | -1.37(-2.93%) |
Mar 24, 2016 | 44.89 | 46.82 | 46.82 | 46.82 | 317,685 | +1.29(+2.84%) |
Mar 23, 2016 | 47.87 | 48.28 | 45.21 | 45.53 | 298,635 | -2.50(-5.21%) |
Mar 22, 2016 | 47.87 | 48.76 | 46.82 | 48.03 | 211,305 | -0.48(-1.00%) |
Mar 21, 2016 | 49.25 | 49.41 | 47.07 | 48.52 | 273,834 | -0.97(-1.96%) |
Mar 18, 2016 | 50.30 | 51.75 | 49.08 | 49.49 | 360,545 | -0.89(-1.76%) |
Mar 17, 2016 | 50.46 | 51.34 | 49.73 | 50.38 | 521,433 | +0.32(+0.65%) |
Mar 16, 2016 | 48.36 | 50.26 | 47.99 | 50.05 | 261,112 | +1.45(+2.99%) |
Mar 15, 2016 | 48.52 | 49.08 | 47.23 | 48.60 | 214,762 | -0.81(-1.63%) |
Mar 14, 2016 | 49.73 | 50.21 | 48.92 | 49.41 | 226,425 | -0.89(-1.77%) |
Mar 11, 2016 | 49.00 | 50.54 | 48.68 | 50.30 | 365,165 | +1.78(+3.66%) |
Mar 10, 2016 | 49.08 | 49.08 | 46.74 | 48.52 | 493,020 | -0.32(-0.66%) |
Mar 09, 2016 | 45.53 | 49.57 | 44.00 | 48.84 | 594,470 | +4.52(+10.20%) |
Mar 08, 2016 | 48.12 | 48.15 | 44.32 | 44.32 | 533,646 | -4.00(-8.27%) |
Mar 07, 2016 | 47.76 | 49.58 | 47.76 | 48.32 | 464,208 | +0.63(+1.33%) |
Mar 04, 2016 | 47.68 | 49.35 | 46.81 | 47.68 | 455,040 | +0.47(+1.01%) |
Mar 03, 2016 | 48.00 | 48.00 | 45.55 | 47.21 | 456,464 | -1.03(-2.13%) |
Mar 02, 2016 | 47.53 | 49.58 | 45.95 | 48.24 | 419,887 | +0.08(+0.16%) |
Mar 01, 2016 | 49.66 | 50.85 | 47.68 | 48.16 | 603,988 | -1.03(-2.09%) |
Feb 29, 2016 | 45.71 | 52.19 | 45.71 | 49.19 | 571,230 | +4.03(+8.93%) |
Feb 26, 2016 | 46.50 | 46.66 | 44.96 | 45.15 | 255,515 | -0.63(-1.38%) |
Feb 25, 2016 | 46.02 | 46.26 | 43.65 | 45.79 | 251,278 | +0.24(+0.52%) |
Feb 24, 2016 | 44.68 | 45.55 | 42.70 | 45.55 | 139,235 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.05 | 44.76 | 45.55 | 168,738 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.00 | 46.10 | 47.13 | 219,154 | +0.24(+0.51%) |
Feb 19, 2016 | 46.81 | 47.13 | 45.00 | 46.89 | 270,338 | +0.24(+0.51%) |
Feb 18, 2016 | 46.97 | 49.35 | 45.55 | 46.66 | 391,455 | +1.98(+4.42%) |
Feb 17, 2016 | 43.97 | 46.58 | 43.57 | 44.68 | 268,818 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.81 | 41.75 | 43.34 | 220,628 | +0.87(+2.05%) |
Feb 12, 2016 | 38.67 | 42.47 | 42.47 | 42.47 | 350,926 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.22 | 36.81 | 38.04 | 298,625 | -0.87(-2.24%) |
Feb 10, 2016 | 40.80 | 40.80 | 38.12 | 38.91 | 307,254 | -1.90(-4.65%) |
Feb 09, 2016 | 41.36 | 41.75 | 39.94 | 40.80 | 213,159 | -1.58(-3.73%) |
Feb 08, 2016 | 44.36 | 44.52 | 40.33 | 42.39 | 348,805 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.34 | 44.76 | 45.31 | 255,240 | +0.00(+0.00%) |
Feb 04, 2016 | 44.76 | 45.55 | 44.52 | 45.31 | 376,462 | +0.63(+1.42%) |
Feb 03, 2016 | 45.15 | 45.23 | 43.18 | 44.68 | 352,469 | +0.16(+0.36%) |
Feb 02, 2016 | 47.13 | 48.32 | 44.28 | 44.52 | 241,692 | -3.72(-7.71%) |
Feb 01, 2016 | 48.16 | 48.95 | 47.13 | 48.24 | 238,381 | +0.00(+0.00%) |
Jan 29, 2016 | 48.48 | 49.42 | 47.45 | 48.24 | 235,082 | +0.47(+0.99%) |
Jan 28, 2016 | 47.76 | 49.19 | 46.97 | 47.76 | 341,262 | +1.03(+2.20%) |
Jan 27, 2016 | 46.02 | 47.92 | 45.71 | 46.74 | 598,702 | +0.79(+1.72%) |
Jan 26, 2016 | 44.60 | 45.95 | 44.52 | 45.95 | 585,027 | +1.98(+4.50%) |
Jan 25, 2016 | 45.87 | 46.81 | 43.89 | 43.97 | 231,773 | -2.45(-5.28%) |
Jan 22, 2016 | 46.10 | 48.16 | 44.92 | 46.42 | 410,946 | +1.66(+3.71%) |
Jan 21, 2016 | 43.73 | 46.34 | 43.57 | 44.76 | 334,905 | +0.87(+1.98%) |
Jan 20, 2016 | 44.92 | 44.92 | 41.60 | 43.89 | 463,267 | -2.29(-4.97%) |
Jan 19, 2016 | 45.87 | 46.89 | 44.92 | 46.18 | 500,519 | +0.79(+1.74%) |
Jan 15, 2016 | 46.26 | 45.39 | 45.39 | 45.39 | 660,792 | -2.61(-5.44%) |
Jan 14, 2016 | 45.47 | 48.32 | 44.24 | 48.00 | 621,456 | +3.01(+6.68%) |
Jan 13, 2016 | 48.79 | 49.58 | 44.60 | 45.00 | 664,427 | -3.80(-7.78%) |
Jan 12, 2016 | 50.69 | 50.85 | 46.81 | 48.79 | 640,262 | -1.27(-2.53%) |
Jan 11, 2016 | 52.51 | 52.51 | 49.58 | 50.06 | 366,946 | -1.74(-3.36%) |
Jan 08, 2016 | 53.62 | 53.85 | 50.93 | 51.80 | 483,664 | -1.42(-2.67%) |
Jan 07, 2016 | 54.96 | 55.83 | 52.59 | 53.22 | 527,586 | -3.01(-5.34%) |
Jan 06, 2016 | 57.33 | 58.36 | 55.79 | 56.23 | 532,260 | -1.82(-3.13%) |
Jan 05, 2016 | 60.34 | 60.42 | 56.66 | 58.04 | 472,382 | -2.21(-3.67%) |