Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.70 | 49.08 | 48.08 | 49.04 | 4,685 | +0.24(+0.49%) |
Mar 30, 2016 | 49.20 | 49.35 | 48.25 | 48.80 | 5,338 | -0.11(-0.22%) |
Mar 29, 2016 | 48.46 | 49.25 | 48.30 | 48.91 | 8,474 | +0.94(+1.96%) |
Mar 28, 2016 | 47.45 | 47.97 | 46.22 | 47.97 | 6,623 | +0.97(+2.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -2.47(-4.99%) | |
Mar 23, 2016 | 49.63 | 49.65 | 49.32 | 49.47 | 6,646 | +1.17(+2.42%) |
Mar 22, 2016 | 49.00 | 49.55 | 48.30 | 48.30 | 5,124 | -1.60(-3.21%) |
Mar 21, 2016 | 49.85 | 49.92 | 49.35 | 49.90 | 4,951 | -0.39(-0.78%) |
Mar 18, 2016 | 49.89 | 50.29 | 49.86 | 50.29 | 5,794 | +0.29(+0.58%) |
Mar 17, 2016 | 49.55 | 50.12 | 48.65 | 50.00 | 12,676 | +0.92(+1.87%) |
Mar 16, 2016 | 48.03 | 49.08 | 47.93 | 49.08 | 6,120 | +0.20(+0.41%) |
Mar 15, 2016 | 48.29 | 48.88 | 48.20 | 48.88 | 26,841 | +0.08(+0.15%) |
Mar 14, 2016 | 48.79 | 48.97 | 48.65 | 48.80 | 7,323 | -0.20(-0.40%) |
Mar 11, 2016 | 48.49 | 49.00 | 48.49 | 49.00 | 5,466 | +1.41(+2.96%) |
Mar 10, 2016 | 48.25 | 48.25 | 47.28 | 47.59 | 18,635 | -0.46(-0.96%) |
Mar 09, 2016 | 47.75 | 48.05 | 47.49 | 48.05 | 6,642 | +0.01(+0.02%) |
Mar 08, 2016 | 47.50 | 48.04 | 47.39 | 48.04 | 12,522 | +0.54(+1.14%) |
Mar 07, 2016 | 47.69 | 48.47 | 47.50 | 47.50 | 11,614 | -0.01(-0.02%) |
Mar 04, 2016 | 47.35 | 48.30 | 47.05 | 47.51 | 10,364 | +0.19(+0.40%) |
Mar 03, 2016 | 46.33 | 47.32 | 46.30 | 47.32 | 7,958 | -0.60(-1.25%) |
Mar 02, 2016 | 47.50 | 47.92 | 47.40 | 47.92 | 28,912 | -0.66(-1.36%) |
Mar 01, 2016 | 48.10 | 48.68 | 47.80 | 48.58 | 15,594 | +0.78(+1.63%) |
Feb 29, 2016 | 47.15 | 48.07 | 47.12 | 47.80 | 9,975 | +1.58(+3.42%) |
Feb 26, 2016 | 47.03 | 47.36 | 46.22 | 46.22 | 19,179 | -1.65(-3.45%) |
Feb 25, 2016 | 47.20 | 47.87 | 47.12 | 47.87 | 13,764 | +1.03(+2.21%) |
Feb 24, 2016 | 46.47 | 47.00 | 45.99 | 46.84 | 6,948 | +0.18(+0.38%) |
Feb 23, 2016 | 46.51 | 46.98 | 46.33 | 46.66 | 9,518 | -0.72(-1.52%) |
Feb 22, 2016 | 46.89 | 47.38 | 46.19 | 47.38 | 9,303 | +0.63(+1.35%) |
Feb 19, 2016 | 46.63 | 47.18 | 46.51 | 46.75 | 16,932 | -0.04(-0.09%) |
Feb 18, 2016 | 46.56 | 47.03 | 46.23 | 46.79 | 10,605 | -0.38(-0.81%) |
Feb 17, 2016 | 46.51 | 47.30 | 46.48 | 47.17 | 9,679 | +1.45(+3.16%) |
Feb 16, 2016 | 45.25 | 45.80 | 45.04 | 45.72 | 8,408 | +1.15(+2.59%) |
Feb 12, 2016 | 44.57 | 44.57 | 44.57 | 0 | +1.28(+2.96%) | |
Feb 11, 2016 | 43.58 | 43.90 | 42.89 | 43.29 | 6,015 | -0.71(-1.61%) |
Feb 10, 2016 | 44.30 | 44.42 | 44.00 | 44.00 | 6,355 | +0.03(+0.07%) |
Feb 09, 2016 | 43.75 | 44.72 | 43.68 | 43.97 | 11,095 | -0.28(-0.63%) |
Feb 08, 2016 | 44.12 | 44.29 | 43.54 | 44.25 | 12,744 | -0.45(-1.01%) |
Feb 05, 2016 | 44.77 | 44.85 | 44.65 | 44.70 | 5,442 | -1.00(-2.19%) |
Feb 04, 2016 | 45.85 | 45.86 | 45.59 | 45.70 | 3,936 | -0.71(-1.53%) |
Feb 03, 2016 | 46.33 | 46.75 | 45.99 | 46.41 | 8,982 | +0.70(+1.53%) |
Feb 02, 2016 | 46.16 | 46.16 | 45.55 | 45.71 | 30,398 | +0.24(+0.53%) |
Feb 01, 2016 | 45.08 | 45.70 | 44.96 | 45.47 | 6,794 | +0.37(+0.82%) |
Jan 29, 2016 | 44.11 | 45.40 | 44.10 | 45.10 | 9,180 | +1.15(+2.62%) |
Jan 28, 2016 | 43.84 | 44.40 | 43.43 | 43.95 | 11,354 | -0.30(-0.68%) |
Jan 27, 2016 | 43.57 | 44.36 | 43.50 | 44.25 | 12,357 | +0.81(+1.86%) |
Jan 26, 2016 | 42.84 | 43.82 | 42.83 | 43.44 | 15,780 | +1.08(+2.55%) |
Jan 25, 2016 | 42.79 | 43.23 | 42.36 | 42.36 | 16,721 | -0.79(-1.83%) |
Jan 22, 2016 | 42.77 | 43.39 | 42.77 | 43.15 | 17,685 | +1.10(+2.63%) |
Jan 21, 2016 | 41.48 | 42.14 | 41.48 | 42.05 | 11,675 | -0.05(-0.11%) |
Jan 20, 2016 | 42.07 | 42.55 | 40.77 | 42.09 | 43,236 | -1.48(-3.40%) |
Jan 19, 2016 | 43.10 | 43.57 | 42.33 | 43.57 | 33,771 | +1.15(+2.71%) |
Jan 15, 2016 | 42.42 | 42.42 | 42.42 | 0 | -1.23(-2.82%) | |
Jan 14, 2016 | 44.10 | 44.10 | 43.46 | 43.65 | 51,140 | -0.18(-0.40%) |
Jan 13, 2016 | 44.39 | 44.48 | 43.83 | 43.83 | 407,986 | -0.78(-1.76%) |
Jan 12, 2016 | 44.77 | 44.77 | 44.25 | 44.61 | 20,837 | -0.19(-0.42%) |
Jan 11, 2016 | 45.04 | 45.08 | 44.25 | 44.80 | 14,128 | +0.45(+1.01%) |
Jan 08, 2016 | 44.85 | 44.85 | 44.25 | 44.35 | 7,924 | -0.58(-1.29%) |
Jan 07, 2016 | 46.05 | 46.05 | 44.93 | 44.93 | 16,807 | -1.77(-3.79%) |
Jan 06, 2016 | 47.25 | 47.43 | 46.57 | 46.70 | 10,865 | -1.56(-3.23%) |
Jan 05, 2016 | 48.29 | 48.50 | 48.00 | 48.26 | 6,277 | -0.75(-1.52%) |