Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 46.68 | 47.39 | 46.39 | 47.22 | 516,814 | +0.61(+1.31%) |
Mar 30, 2016 | 46.67 | 46.89 | 46.27 | 46.61 | 410,588 | +0.33(+0.72%) |
Mar 29, 2016 | 44.84 | 46.37 | 44.84 | 46.28 | 291,384 | +1.22(+2.71%) |
Mar 28, 2016 | 45.56 | 45.72 | 45.01 | 45.06 | 265,766 | -0.39(-0.86%) |
Mar 24, 2016 | 45.09 | 45.45 | 45.45 | 45.45 | 153,796 | +0.01(+0.02%) |
Mar 23, 2016 | 45.47 | 45.82 | 45.33 | 45.44 | 255,104 | -0.28(-0.61%) |
Mar 22, 2016 | 45.71 | 46.19 | 45.30 | 45.72 | 339,044 | -0.09(-0.20%) |
Mar 21, 2016 | 45.74 | 45.98 | 45.38 | 45.81 | 292,685 | +0.13(+0.28%) |
Mar 18, 2016 | 45.52 | 45.88 | 45.36 | 45.68 | 495,915 | +0.34(+0.75%) |
Mar 17, 2016 | 44.93 | 45.68 | 44.67 | 45.35 | 281,118 | +0.25(+0.56%) |
Mar 16, 2016 | 44.12 | 45.57 | 44.12 | 45.09 | 418,080 | +0.77(+1.74%) |
Mar 15, 2016 | 44.49 | 44.86 | 44.23 | 44.32 | 181,158 | -0.22(-0.50%) |
Mar 14, 2016 | 44.27 | 44.79 | 44.27 | 44.54 | 326,418 | -0.21(-0.47%) |
Mar 11, 2016 | 44.51 | 44.96 | 44.14 | 44.75 | 289,736 | +0.54(+1.23%) |
Mar 10, 2016 | 45.28 | 45.54 | 44.06 | 44.21 | 503,020 | -0.74(-1.64%) |
Mar 09, 2016 | 45.13 | 45.67 | 44.76 | 44.95 | 882,867 | +0.02(+0.04%) |
Mar 08, 2016 | 45.79 | 46.14 | 44.90 | 44.93 | 459,413 | -1.26(-2.72%) |
Mar 07, 2016 | 45.29 | 46.31 | 45.19 | 46.19 | 381,133 | +0.78(+1.72%) |
Mar 04, 2016 | 45.16 | 46.00 | 44.76 | 45.40 | 417,090 | +0.34(+0.75%) |
Mar 03, 2016 | 44.49 | 45.15 | 44.34 | 45.07 | 450,942 | +0.53(+1.18%) |
Mar 02, 2016 | 43.44 | 44.80 | 42.85 | 44.54 | 479,432 | +0.95(+2.18%) |
Mar 01, 2016 | 42.39 | 43.63 | 42.14 | 43.59 | 323,326 | +1.39(+3.30%) |
Feb 29, 2016 | 42.44 | 42.72 | 42.03 | 42.20 | 406,405 | -0.38(-0.90%) |
Feb 26, 2016 | 42.46 | 42.77 | 42.07 | 42.58 | 296,354 | +0.21(+0.50%) |
Feb 25, 2016 | 43.34 | 43.35 | 42.11 | 42.37 | 392,276 | -1.20(-2.77%) |
Feb 24, 2016 | 42.27 | 43.81 | 41.88 | 43.57 | 611,638 | +0.80(+1.86%) |
Feb 23, 2016 | 42.43 | 42.95 | 41.75 | 42.77 | 481,952 | +0.80(+1.90%) |
Feb 22, 2016 | 40.71 | 42.07 | 40.64 | 41.98 | 447,504 | +1.42(+3.49%) |
Feb 19, 2016 | 40.50 | 41.95 | 40.41 | 40.56 | 635,217 | -0.03(-0.08%) |
Feb 18, 2016 | 39.37 | 41.28 | 39.37 | 40.59 | 882,161 | +2.53(+6.64%) |
Feb 17, 2016 | 37.77 | 38.59 | 37.77 | 38.06 | 482,391 | +0.46(+1.22%) |
Feb 16, 2016 | 37.00 | 37.66 | 36.90 | 37.61 | 254,612 | +0.98(+2.66%) |
Feb 12, 2016 | 36.33 | 36.63 | 36.63 | 36.63 | 182,080 | +0.42(+1.15%) |
Feb 11, 2016 | 35.65 | 36.60 | 35.59 | 36.22 | 204,701 | +0.15(+0.42%) |
Feb 10, 2016 | 36.29 | 36.86 | 36.00 | 36.06 | 227,735 | +0.01(+0.02%) |
Feb 09, 2016 | 35.84 | 36.54 | 35.84 | 36.05 | 266,319 | -0.09(-0.26%) |
Feb 08, 2016 | 35.77 | 36.29 | 35.09 | 36.15 | 208,127 | +0.16(+0.45%) |
Feb 05, 2016 | 37.03 | 37.03 | 35.94 | 35.99 | 294,810 | -1.16(-3.13%) |
Feb 04, 2016 | 37.26 | 37.70 | 37.02 | 37.15 | 222,581 | -0.14(-0.39%) |
Feb 03, 2016 | 37.15 | 37.46 | 36.60 | 37.29 | 354,835 | +0.24(+0.64%) |
Feb 02, 2016 | 37.57 | 38.72 | 36.94 | 37.05 | 272,868 | -0.80(-2.11%) |
Feb 01, 2016 | 37.85 | 38.40 | 37.58 | 37.85 | 303,094 | -0.36(-0.95%) |
Jan 29, 2016 | 37.16 | 38.22 | 37.16 | 38.22 | 472,565 | +1.08(+2.90%) |
Jan 28, 2016 | 36.87 | 37.39 | 36.64 | 37.14 | 285,335 | +0.52(+1.41%) |
Jan 27, 2016 | 36.89 | 37.26 | 36.51 | 36.62 | 371,278 | -0.50(-1.35%) |
Jan 26, 2016 | 36.37 | 37.59 | 34.80 | 37.12 | 296,862 | +0.87(+2.39%) |
Jan 25, 2016 | 36.19 | 37.11 | 35.94 | 36.26 | 369,374 | -0.18(-0.49%) |
Jan 22, 2016 | 35.74 | 36.79 | 35.43 | 36.44 | 506,086 | +1.17(+3.32%) |
Jan 21, 2016 | 37.93 | 38.18 | 35.25 | 35.26 | 960,406 | -2.55(-6.75%) |
Jan 20, 2016 | 36.27 | 38.06 | 34.96 | 37.82 | 612,600 | +1.17(+3.20%) |
Jan 19, 2016 | 37.45 | 37.96 | 36.50 | 36.65 | 613,929 | -0.70(-1.89%) |
Jan 15, 2016 | 37.25 | 37.35 | 37.35 | 37.35 | 415,898 | -0.80(-2.09%) |
Jan 14, 2016 | 38.65 | 39.07 | 38.10 | 38.15 | 425,488 | -0.26(-0.68%) |
Jan 13, 2016 | 39.12 | 39.54 | 38.12 | 38.41 | 567,021 | -0.63(-1.61%) |
Jan 12, 2016 | 39.02 | 39.24 | 38.45 | 39.04 | 284,857 | +0.30(+0.77%) |
Jan 11, 2016 | 38.96 | 39.51 | 38.67 | 38.74 | 375,786 | -0.07(-0.17%) |
Jan 08, 2016 | 39.39 | 39.79 | 38.79 | 38.81 | 513,624 | -0.40(-1.01%) |
Jan 07, 2016 | 39.77 | 40.26 | 39.02 | 39.21 | 451,995 | -1.14(-2.83%) |
Jan 06, 2016 | 40.28 | 40.84 | 40.22 | 40.35 | 365,444 | -0.44(-1.08%) |
Jan 05, 2016 | 40.94 | 41.09 | 40.57 | 40.79 | 333,660 | -0.14(-0.33%) |