Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.27 | 44.53 | 44.03 | 44.29 | 139,343 | -0.19(-0.42%) |
Mar 30, 2016 | 44.36 | 44.66 | 44.10 | 44.48 | 135,676 | +0.14(+0.32%) |
Mar 29, 2016 | 44.48 | 44.62 | 43.96 | 44.34 | 188,569 | -0.01(-0.02%) |
Mar 28, 2016 | 44.31 | 44.65 | 43.75 | 44.34 | 303,709 | +0.37(+0.83%) |
Mar 24, 2016 | 43.36 | 43.98 | 43.98 | 43.98 | 267,914 | +0.75(+1.74%) |
Mar 23, 2016 | 43.58 | 43.79 | 43.21 | 43.23 | 94,108 | -0.52(-1.19%) |
Mar 22, 2016 | 44.05 | 44.61 | 43.61 | 43.75 | 191,470 | -0.30(-0.68%) |
Mar 21, 2016 | 44.60 | 44.60 | 43.88 | 44.05 | 244,022 | -0.48(-1.07%) |
Mar 18, 2016 | 44.10 | 44.87 | 43.96 | 44.52 | 282,086 | +0.68(+1.55%) |
Mar 17, 2016 | 43.96 | 44.25 | 43.39 | 43.84 | 273,678 | -0.03(-0.07%) |
Mar 16, 2016 | 42.76 | 43.94 | 42.63 | 43.87 | 288,229 | +1.29(+3.03%) |
Mar 15, 2016 | 42.51 | 42.88 | 42.24 | 42.59 | 100,196 | -0.08(-0.19%) |
Mar 14, 2016 | 42.45 | 43.29 | 42.19 | 42.67 | 1,465,068 | +0.25(+0.58%) |
Mar 11, 2016 | 42.29 | 42.60 | 42.11 | 42.42 | 376,543 | +0.37(+0.87%) |
Mar 10, 2016 | 42.74 | 42.99 | 41.64 | 42.06 | 123,361 | -0.61(-1.42%) |
Mar 09, 2016 | 42.41 | 42.73 | 42.24 | 42.66 | 139,594 | +0.40(+0.94%) |
Mar 08, 2016 | 42.49 | 42.51 | 42.05 | 42.27 | 106,985 | -0.12(-0.28%) |
Mar 07, 2016 | 42.48 | 43.11 | 41.86 | 42.38 | 215,805 | -0.12(-0.29%) |
Mar 04, 2016 | 42.41 | 42.60 | 41.96 | 42.51 | 381,904 | +0.04(+0.10%) |
Mar 03, 2016 | 42.51 | 42.73 | 42.14 | 42.46 | 249,114 | -0.09(-0.21%) |
Mar 02, 2016 | 42.78 | 42.78 | 41.80 | 42.55 | 183,845 | +0.03(+0.07%) |
Mar 01, 2016 | 43.35 | 43.35 | 42.23 | 42.52 | 612,546 | -0.76(-1.76%) |
Feb 29, 2016 | 42.30 | 43.31 | 42.23 | 43.29 | 284,927 | +1.23(+2.92%) |
Feb 26, 2016 | 42.19 | 42.32 | 41.83 | 42.06 | 143,332 | +0.16(+0.39%) |
Feb 25, 2016 | 42.20 | 42.23 | 41.64 | 41.90 | 193,710 | -0.23(-0.54%) |
Feb 24, 2016 | 42.01 | 42.38 | 41.66 | 42.13 | 424,791 | +0.01(+0.02%) |
Feb 23, 2016 | 42.05 | 42.41 | 41.72 | 42.12 | 257,352 | +0.01(+0.03%) |
Feb 22, 2016 | 41.77 | 42.27 | 41.51 | 42.10 | 262,537 | +0.61(+1.47%) |
Feb 19, 2016 | 41.01 | 41.68 | 40.85 | 41.50 | 311,786 | +0.27(+0.66%) |
Feb 18, 2016 | 39.78 | 41.57 | 39.50 | 41.22 | 406,911 | +1.32(+3.31%) |
Feb 17, 2016 | 39.48 | 39.96 | 38.27 | 39.90 | 527,451 | +1.39(+3.60%) |
Feb 16, 2016 | 38.04 | 38.55 | 37.88 | 38.51 | 176,579 | +0.98(+2.62%) |
Feb 12, 2016 | 37.23 | 37.53 | 37.53 | 37.53 | 449,326 | +0.85(+2.32%) |
Feb 11, 2016 | 36.69 | 37.17 | 36.28 | 36.68 | 634,485 | -0.28(-0.76%) |
Feb 10, 2016 | 36.94 | 37.36 | 36.51 | 36.96 | 432,475 | +0.37(+1.02%) |
Feb 09, 2016 | 36.35 | 37.30 | 36.28 | 36.58 | 420,273 | -0.32(-0.86%) |
Feb 08, 2016 | 37.82 | 37.87 | 36.19 | 36.90 | 680,688 | -1.26(-3.29%) |
Feb 05, 2016 | 38.58 | 38.58 | 38.01 | 38.15 | 158,902 | -0.44(-1.14%) |
Feb 04, 2016 | 39.06 | 39.37 | 38.19 | 38.59 | 290,400 | -0.33(-0.85%) |
Feb 03, 2016 | 39.34 | 39.34 | 38.23 | 38.92 | 248,579 | -0.24(-0.62%) |
Feb 02, 2016 | 39.57 | 39.77 | 38.80 | 39.17 | 370,538 | -0.76(-1.89%) |
Feb 01, 2016 | 39.58 | 40.28 | 39.20 | 39.92 | 339,185 | +0.17(+0.42%) |
Jan 29, 2016 | 38.65 | 39.76 | 38.48 | 39.75 | 378,742 | +1.28(+3.32%) |
Jan 28, 2016 | 38.82 | 38.92 | 38.30 | 38.48 | 130,521 | -0.12(-0.32%) |
Jan 27, 2016 | 38.84 | 39.53 | 38.39 | 38.60 | 273,334 | -0.09(-0.23%) |
Jan 26, 2016 | 38.60 | 38.92 | 38.24 | 38.69 | 327,858 | +0.28(+0.73%) |
Jan 25, 2016 | 39.45 | 39.60 | 38.37 | 38.41 | 423,981 | -0.65(-1.67%) |
Jan 22, 2016 | 38.45 | 39.27 | 38.21 | 39.06 | 545,058 | +1.20(+3.16%) |
Jan 21, 2016 | 37.93 | 38.29 | 37.81 | 37.87 | 226,318 | +0.01(+0.02%) |
Jan 20, 2016 | 37.54 | 37.85 | 36.80 | 37.86 | 850,626 | +0.24(+0.64%) |
Jan 19, 2016 | 37.46 | 37.74 | 37.01 | 37.62 | 213,948 | +0.29(+0.79%) |
Jan 15, 2016 | 37.09 | 37.32 | 37.32 | 37.32 | 347,070 | -0.95(-2.49%) |
Jan 14, 2016 | 36.91 | 38.82 | 35.59 | 38.28 | 649,940 | +1.20(+3.23%) |
Jan 13, 2016 | 38.19 | 39.12 | 36.99 | 37.08 | 684,868 | -0.74(-1.96%) |
Jan 12, 2016 | 38.37 | 38.63 | 37.71 | 37.82 | 799,039 | -0.37(-0.96%) |
Jan 11, 2016 | 39.15 | 39.40 | 37.99 | 38.19 | 416,382 | -1.12(-2.86%) |
Jan 08, 2016 | 40.31 | 40.55 | 39.13 | 39.31 | 346,708 | -0.66(-1.65%) |
Jan 07, 2016 | 40.39 | 40.91 | 39.84 | 39.98 | 346,358 | -0.73(-1.79%) |
Jan 06, 2016 | 40.28 | 40.97 | 40.28 | 40.70 | 345,766 | -0.01(-0.02%) |
Jan 05, 2016 | 41.00 | 41.11 | 40.42 | 40.71 | 213,353 | -0.31(-0.75%) |