Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.11 | 44.28 | 43.65 | 44.00 | 775,555 | +0.00(+0.00%) |
Mar 30, 2016 | 44.54 | 45.40 | 43.94 | 44.00 | 416,435 | -0.57(-1.28%) |
Mar 29, 2016 | 42.02 | 45.08 | 41.37 | 44.57 | 454,351 | +2.46(+5.84%) |
Mar 28, 2016 | 42.65 | 43.55 | 41.82 | 42.11 | 462,450 | -0.57(-1.34%) |
Mar 24, 2016 | 41.51 | 42.68 | 42.68 | 42.68 | 382,800 | +1.07(+2.57%) |
Mar 23, 2016 | 41.92 | 42.47 | 41.34 | 41.61 | 422,865 | -0.33(-0.79%) |
Mar 22, 2016 | 40.87 | 42.16 | 40.83 | 41.94 | 209,868 | +0.84(+2.04%) |
Mar 21, 2016 | 40.95 | 41.23 | 40.60 | 41.10 | 270,718 | +0.36(+0.88%) |
Mar 18, 2016 | 41.69 | 41.92 | 40.25 | 40.74 | 487,162 | -0.74(-1.78%) |
Mar 17, 2016 | 40.92 | 41.76 | 40.03 | 41.48 | 403,039 | +0.75(+1.84%) |
Mar 16, 2016 | 40.15 | 41.65 | 40.01 | 40.73 | 395,832 | +0.33(+0.82%) |
Mar 15, 2016 | 41.05 | 41.24 | 39.94 | 40.40 | 302,706 | -1.02(-2.46%) |
Mar 14, 2016 | 41.58 | 41.90 | 40.94 | 41.42 | 321,007 | -0.30(-0.72%) |
Mar 11, 2016 | 41.40 | 42.00 | 40.91 | 41.72 | 260,133 | +0.58(+1.41%) |
Mar 10, 2016 | 41.70 | 42.81 | 40.64 | 41.14 | 227,154 | -0.40(-0.96%) |
Mar 09, 2016 | 41.69 | 41.70 | 40.90 | 41.54 | 392,784 | -0.05(-0.12%) |
Mar 08, 2016 | 42.05 | 42.61 | 41.20 | 41.59 | 454,293 | -0.76(-1.79%) |
Mar 07, 2016 | 40.53 | 42.52 | 40.16 | 42.35 | 484,828 | +1.41(+3.44%) |
Mar 04, 2016 | 41.28 | 41.59 | 40.39 | 40.94 | 498,567 | -0.26(-0.63%) |
Mar 03, 2016 | 41.05 | 41.33 | 40.08 | 41.20 | 439,273 | +0.07(+0.17%) |
Mar 02, 2016 | 39.46 | 41.35 | 39.24 | 41.13 | 465,401 | +1.68(+4.26%) |
Mar 01, 2016 | 38.76 | 40.58 | 38.65 | 39.45 | 509,904 | +0.88(+2.28%) |
Feb 29, 2016 | 38.70 | 39.41 | 38.38 | 38.57 | 491,377 | -0.22(-0.57%) |
Feb 26, 2016 | 38.45 | 39.27 | 38.08 | 38.79 | 280,042 | +0.62(+1.62%) |
Feb 25, 2016 | 38.54 | 38.73 | 37.60 | 38.17 | 309,461 | -0.22(-0.57%) |
Feb 24, 2016 | 37.77 | 38.50 | 37.01 | 38.39 | 282,493 | +0.21(+0.55%) |
Feb 23, 2016 | 37.91 | 38.57 | 37.81 | 38.18 | 341,994 | -0.24(-0.62%) |
Feb 22, 2016 | 38.69 | 39.46 | 38.18 | 38.42 | 583,987 | +0.03(+0.08%) |
Feb 19, 2016 | 37.84 | 38.48 | 36.95 | 38.39 | 439,971 | +0.50(+1.32%) |
Feb 18, 2016 | 37.71 | 38.25 | 37.23 | 37.89 | 542,337 | +0.15(+0.40%) |
Feb 17, 2016 | 37.19 | 37.82 | 36.24 | 37.74 | 422,504 | +0.78(+2.11%) |
Feb 16, 2016 | 36.94 | 37.48 | 36.35 | 36.96 | 560,945 | +0.43(+1.18%) |
Feb 12, 2016 | 37.34 | 36.53 | 36.53 | 36.53 | 792,100 | +0.03(+0.08%) |
Feb 11, 2016 | 34.97 | 36.95 | 34.63 | 36.50 | 925,615 | +0.15(+0.41%) |
Feb 10, 2016 | 37.73 | 38.49 | 36.07 | 36.35 | 1,053,000 | -1.20(-3.20%) |
Feb 09, 2016 | 35.30 | 38.93 | 34.35 | 37.55 | 1,856,659 | +4.85(+14.83%) |
Feb 08, 2016 | 30.81 | 32.74 | 29.50 | 32.70 | 1,124,155 | +1.58(+5.08%) |
Feb 05, 2016 | 33.90 | 33.96 | 30.82 | 31.12 | 576,859 | -2.97(-8.71%) |
Feb 04, 2016 | 34.09 | 34.54 | 33.21 | 34.09 | 500,122 | -0.09(-0.26%) |
Feb 03, 2016 | 34.18 | 34.62 | 32.89 | 34.18 | 568,801 | +0.09(+0.26%) |
Feb 02, 2016 | 35.00 | 35.31 | 33.90 | 34.09 | 514,851 | -1.20(-3.40%) |
Feb 01, 2016 | 34.48 | 36.00 | 34.20 | 35.29 | 694,808 | +0.65(+1.88%) |
Jan 29, 2016 | 33.99 | 35.13 | 33.97 | 34.64 | 616,810 | +0.72(+2.12%) |
Jan 28, 2016 | 35.25 | 35.40 | 33.43 | 33.92 | 844,917 | -0.96(-2.75%) |
Jan 27, 2016 | 37.83 | 38.08 | 34.45 | 34.88 | 683,462 | -3.09(-8.14%) |
Jan 26, 2016 | 37.78 | 38.42 | 37.01 | 37.97 | 543,918 | +0.25(+0.66%) |
Jan 25, 2016 | 37.86 | 38.44 | 37.54 | 37.72 | 570,878 | -0.34(-0.89%) |
Jan 22, 2016 | 38.18 | 38.80 | 37.51 | 38.06 | 622,443 | +0.57(+1.52%) |
Jan 21, 2016 | 38.98 | 39.23 | 37.34 | 37.49 | 533,935 | -1.44(-3.70%) |
Jan 20, 2016 | 39.17 | 39.94 | 37.82 | 38.93 | 1,212,045 | -0.94(-2.36%) |
Jan 19, 2016 | 42.46 | 42.73 | 39.23 | 39.87 | 606,091 | -1.94(-4.64%) |
Jan 15, 2016 | 40.78 | 41.81 | 41.81 | 41.81 | 796,300 | -0.50(-1.18%) |
Jan 14, 2016 | 40.89 | 42.96 | 39.91 | 42.31 | 661,626 | +1.57(+3.85%) |
Jan 13, 2016 | 41.29 | 42.37 | 40.07 | 40.74 | 502,179 | -0.55(-1.33%) |
Jan 12, 2016 | 41.25 | 42.39 | 40.00 | 41.29 | 430,863 | +0.33(+0.81%) |
Jan 11, 2016 | 42.40 | 42.49 | 40.00 | 40.96 | 488,045 | -1.00(-2.38%) |
Jan 08, 2016 | 43.08 | 43.47 | 41.83 | 41.96 | 544,301 | -0.72(-1.69%) |
Jan 07, 2016 | 42.91 | 43.57 | 42.34 | 42.68 | 385,577 | -1.33(-3.02%) |
Jan 06, 2016 | 43.27 | 44.06 | 42.84 | 44.01 | 688,843 | +0.33(+0.76%) |
Jan 05, 2016 | 44.72 | 45.02 | 43.54 | 43.68 | 354,483 | -0.73(-1.64%) |