Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.39 | 49.39 | 48.65 | 48.76 | 8,040 | -0.35(-0.71%) |
Mar 30, 2016 | 49.18 | 49.35 | 48.89 | 49.11 | 13,812 | +0.21(+0.42%) |
Mar 29, 2016 | 48.06 | 48.99 | 48.02 | 48.90 | 39,194 | +0.68(+1.41%) |
Mar 28, 2016 | 48.36 | 48.44 | 48.17 | 48.22 | 4,118 | -0.25(-0.52%) |
Mar 24, 2016 | 48.56 | 48.48 | 48.48 | 48.48 | 22,430 | -0.24(-0.50%) |
Mar 23, 2016 | 49.09 | 49.09 | 48.66 | 48.72 | 9,140 | -0.38(-0.78%) |
Mar 22, 2016 | 48.94 | 49.29 | 48.91 | 49.10 | 6,085 | -0.09(-0.19%) |
Mar 21, 2016 | 49.48 | 49.48 | 49.11 | 49.20 | 15,699 | -0.04(-0.08%) |
Mar 18, 2016 | 48.76 | 49.24 | 48.76 | 49.24 | 10,340 | +0.67(+1.37%) |
Mar 17, 2016 | 47.79 | 48.57 | 47.60 | 48.57 | 5,465 | +0.86(+1.79%) |
Mar 16, 2016 | 47.47 | 47.72 | 47.16 | 47.71 | 6,401 | +0.59(+1.25%) |
Mar 15, 2016 | 47.14 | 47.22 | 46.78 | 47.12 | 4,803 | -0.35(-0.75%) |
Mar 14, 2016 | 47.42 | 47.51 | 47.23 | 47.48 | 5,093 | -0.12(-0.24%) |
Mar 11, 2016 | 47.34 | 47.64 | 47.34 | 47.60 | 4,700 | +0.77(+1.64%) |
Mar 10, 2016 | 47.34 | 47.34 | 46.59 | 46.83 | 6,420 | -0.30(-0.63%) |
Mar 09, 2016 | 47.20 | 47.26 | 47.12 | 47.13 | 6,615 | +0.01(+0.02%) |
Mar 08, 2016 | 47.32 | 47.33 | 46.99 | 47.12 | 4,249 | -0.55(-1.16%) |
Mar 07, 2016 | 47.56 | 47.83 | 47.51 | 47.67 | 9,323 | -0.05(-0.10%) |
Mar 04, 2016 | 47.43 | 48.01 | 47.43 | 47.72 | 11,014 | +0.23(+0.49%) |
Mar 03, 2016 | 47.29 | 47.48 | 47.21 | 47.48 | 17,655 | +0.25(+0.53%) |
Mar 02, 2016 | 46.96 | 47.29 | 46.94 | 47.23 | 5,065 | +0.37(+0.80%) |
Mar 01, 2016 | 46.64 | 46.90 | 46.36 | 46.86 | 4,168 | +0.34(+0.73%) |
Feb 29, 2016 | 46.79 | 46.85 | 46.46 | 46.52 | 8,503 | +0.06(+0.13%) |
Feb 26, 2016 | 46.49 | 46.49 | 46.35 | 46.46 | 2,436 | +0.22(+0.48%) |
Feb 25, 2016 | 45.68 | 46.24 | 45.68 | 46.23 | 8,204 | +0.62(+1.35%) |
Feb 24, 2016 | 44.92 | 45.73 | 44.80 | 45.62 | 10,674 | -0.09(-0.20%) |
Feb 23, 2016 | 45.62 | 45.79 | 45.51 | 45.71 | 6,854 | -0.01(-0.03%) |
Feb 22, 2016 | 45.32 | 46.01 | 45.32 | 45.72 | 13,858 | +0.80(+1.78%) |
Feb 19, 2016 | 44.85 | 44.96 | 44.56 | 44.92 | 24,541 | -0.17(-0.38%) |
Feb 18, 2016 | 45.08 | 45.25 | 44.95 | 45.09 | 21,678 | +0.14(+0.32%) |
Feb 17, 2016 | 44.41 | 45.04 | 44.41 | 44.95 | 17,149 | +0.89(+2.01%) |
Feb 16, 2016 | 43.62 | 44.12 | 43.32 | 44.06 | 21,045 | +0.98(+2.28%) |
Feb 12, 2016 | 42.72 | 43.08 | 43.08 | 43.08 | 27,511 | +0.36(+0.85%) |
Feb 11, 2016 | 43.20 | 43.20 | 41.79 | 42.72 | 30,677 | -1.08(-2.47%) |
Feb 10, 2016 | 43.95 | 44.35 | 43.79 | 43.80 | 15,589 | +0.16(+0.37%) |
Feb 09, 2016 | 43.46 | 43.95 | 43.38 | 43.64 | 60,958 | -0.36(-0.82%) |
Feb 08, 2016 | 44.01 | 44.01 | 43.44 | 44.00 | 22,326 | -0.32(-0.72%) |
Feb 05, 2016 | 45.24 | 45.24 | 44.28 | 44.32 | 4,897 | -1.05(-2.30%) |
Feb 04, 2016 | 44.83 | 45.96 | 44.83 | 45.36 | 66,808 | +0.43(+0.96%) |
Feb 03, 2016 | 44.35 | 45.04 | 43.80 | 44.93 | 18,017 | +0.89(+2.02%) |
Feb 02, 2016 | 44.83 | 44.85 | 43.97 | 44.04 | 5,705 | -1.43(-3.15%) |
Feb 01, 2016 | 45.05 | 45.48 | 45.03 | 45.48 | 4,934 | +0.12(+0.27%) |
Jan 29, 2016 | 44.62 | 45.35 | 44.62 | 45.35 | 10,756 | +0.94(+2.12%) |
Jan 28, 2016 | 44.73 | 44.73 | 44.34 | 44.41 | 17,318 | -0.02(-0.04%) |
Jan 27, 2016 | 45.09 | 45.14 | 44.37 | 44.43 | 10,834 | -1.11(-2.44%) |
Jan 26, 2016 | 44.82 | 45.57 | 44.82 | 45.54 | 5,332 | +0.78(+1.75%) |
Jan 25, 2016 | 45.20 | 45.20 | 44.76 | 44.76 | 13,200 | -0.50(-1.11%) |
Jan 22, 2016 | 45.05 | 45.35 | 44.68 | 45.26 | 9,014 | +0.71(+1.59%) |
Jan 21, 2016 | 44.56 | 45.20 | 44.42 | 44.55 | 23,279 | -0.02(-0.04%) |
Jan 20, 2016 | 44.21 | 44.84 | 43.06 | 44.57 | 50,485 | -0.21(-0.48%) |
Jan 19, 2016 | 45.62 | 45.62 | 44.41 | 44.78 | 18,896 | -0.37(-0.83%) |
Jan 15, 2016 | 45.20 | 45.16 | 45.16 | 45.16 | 31,043 | -0.93(-2.03%) |
Jan 14, 2016 | 46.11 | 46.35 | 45.37 | 46.09 | 19,249 | +0.11(+0.24%) |
Jan 13, 2016 | 47.74 | 47.74 | 45.82 | 45.98 | 15,914 | -1.30(-2.76%) |
Jan 12, 2016 | 47.27 | 47.50 | 46.68 | 47.28 | 12,289 | +0.31(+0.67%) |
Jan 11, 2016 | 47.03 | 47.14 | 46.63 | 46.97 | 16,488 | +0.17(+0.36%) |
Jan 08, 2016 | 47.68 | 47.81 | 46.76 | 46.80 | 66,736 | -0.70(-1.47%) |
Jan 07, 2016 | 48.08 | 48.23 | 47.37 | 47.50 | 59,838 | -1.21(-2.49%) |
Jan 06, 2016 | 48.83 | 48.98 | 48.37 | 48.72 | 70,040 | -0.49(-0.99%) |
Jan 05, 2016 | 49.02 | 49.32 | 48.95 | 49.20 | 18,131 | +0.41(+0.84%) |