Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.52 | 48.52 | 47.42 | 48.21 | 644,434 | +0.53(+1.10%) |
Mar 30, 2016 | 47.10 | 47.68 | 46.97 | 47.68 | 433,725 | +1.00(+2.15%) |
Mar 29, 2016 | 45.99 | 46.96 | 45.66 | 46.68 | 324,501 | +0.62(+1.35%) |
Mar 28, 2016 | 46.24 | 46.78 | 45.96 | 46.05 | 394,222 | +0.02(+0.04%) |
Mar 24, 2016 | 46.04 | 46.04 | 46.04 | 46.04 | 668,111 | -0.10(-0.21%) |
Mar 23, 2016 | 47.42 | 47.42 | 46.03 | 46.13 | 498,382 | -1.40(-2.95%) |
Mar 22, 2016 | 47.85 | 48.12 | 47.06 | 47.54 | 650,712 | -0.99(-2.05%) |
Mar 21, 2016 | 47.07 | 48.53 | 46.68 | 48.53 | 1,857,193 | +2.35(+5.08%) |
Mar 18, 2016 | 46.00 | 47.03 | 45.91 | 46.18 | 902,649 | +0.53(+1.15%) |
Mar 17, 2016 | 45.50 | 45.81 | 44.77 | 45.66 | 581,020 | -0.51(-1.10%) |
Mar 16, 2016 | 46.24 | 46.72 | 46.10 | 46.16 | 563,256 | -0.28(-0.61%) |
Mar 15, 2016 | 46.76 | 46.98 | 46.11 | 46.44 | 318,951 | -0.57(-1.22%) |
Mar 14, 2016 | 46.51 | 47.67 | 46.51 | 47.02 | 630,338 | +1.01(+2.20%) |
Mar 11, 2016 | 45.42 | 46.17 | 44.89 | 46.01 | 419,206 | +0.94(+2.10%) |
Mar 10, 2016 | 46.14 | 46.23 | 44.36 | 45.06 | 589,112 | -0.60(-1.32%) |
Mar 09, 2016 | 46.00 | 46.16 | 45.38 | 45.67 | 428,652 | -0.09(-0.19%) |
Mar 08, 2016 | 47.20 | 47.25 | 45.72 | 45.75 | 582,096 | -1.74(-3.67%) |
Mar 07, 2016 | 46.84 | 47.80 | 46.48 | 47.50 | 521,138 | +0.58(+1.25%) |
Mar 04, 2016 | 46.66 | 47.22 | 46.38 | 46.91 | 574,078 | +0.31(+0.67%) |
Mar 03, 2016 | 46.05 | 46.66 | 45.97 | 46.60 | 498,541 | +0.51(+1.10%) |
Mar 02, 2016 | 45.73 | 46.12 | 45.22 | 46.09 | 563,444 | +0.45(+0.98%) |
Mar 01, 2016 | 45.36 | 45.83 | 44.82 | 45.65 | 661,653 | +0.69(+1.54%) |
Feb 29, 2016 | 44.92 | 45.38 | 44.78 | 44.95 | 515,201 | +0.03(+0.06%) |
Feb 26, 2016 | 45.11 | 45.32 | 44.34 | 44.92 | 637,002 | +0.49(+1.10%) |
Feb 25, 2016 | 45.16 | 45.49 | 43.86 | 44.44 | 688,253 | -0.46(-1.02%) |
Feb 24, 2016 | 45.41 | 45.65 | 43.81 | 44.90 | 991,102 | -1.00(-2.19%) |
Feb 23, 2016 | 45.69 | 46.07 | 45.04 | 45.90 | 1,210,866 | +0.44(+0.96%) |
Feb 22, 2016 | 44.52 | 45.51 | 44.52 | 45.46 | 1,223,746 | +1.06(+2.39%) |
Feb 19, 2016 | 42.27 | 44.47 | 41.64 | 44.40 | 1,556,890 | +2.07(+4.90%) |
Feb 18, 2016 | 41.79 | 43.46 | 39.48 | 42.32 | 1,442,390 | +1.20(+2.91%) |
Feb 17, 2016 | 40.58 | 41.40 | 40.43 | 41.13 | 1,040,026 | +1.06(+2.65%) |
Feb 16, 2016 | 39.19 | 40.41 | 39.19 | 40.06 | 1,269,192 | +1.48(+3.84%) |
Feb 12, 2016 | 37.78 | 38.58 | 38.58 | 38.58 | 501,083 | +1.22(+3.26%) |
Feb 11, 2016 | 38.19 | 38.22 | 36.68 | 37.37 | 914,958 | -0.97(-2.54%) |
Feb 10, 2016 | 38.73 | 39.41 | 38.22 | 38.34 | 734,812 | -0.09(-0.23%) |
Feb 09, 2016 | 37.79 | 39.53 | 37.79 | 38.43 | 677,809 | +0.12(+0.31%) |
Feb 08, 2016 | 38.06 | 38.64 | 37.68 | 38.31 | 614,091 | -0.29(-0.76%) |
Feb 05, 2016 | 39.35 | 39.44 | 38.18 | 38.60 | 799,778 | -0.83(-2.10%) |
Feb 04, 2016 | 37.28 | 39.50 | 37.17 | 39.43 | 1,156,410 | +1.96(+5.22%) |
Feb 03, 2016 | 37.50 | 37.72 | 36.04 | 37.47 | 802,495 | +1.00(+2.75%) |
Feb 02, 2016 | 36.72 | 36.83 | 36.28 | 36.47 | 956,910 | -0.79(-2.12%) |
Feb 01, 2016 | 37.32 | 37.59 | 36.56 | 37.26 | 845,973 | -0.42(-1.11%) |
Jan 29, 2016 | 36.53 | 37.89 | 36.26 | 37.68 | 911,600 | +1.12(+3.06%) |
Jan 28, 2016 | 37.17 | 37.38 | 36.28 | 36.56 | 791,379 | -0.33(-0.90%) |
Jan 27, 2016 | 37.02 | 37.60 | 36.64 | 36.89 | 865,849 | -0.25(-0.68%) |
Jan 26, 2016 | 36.22 | 37.55 | 36.12 | 37.14 | 769,906 | +0.97(+2.69%) |
Jan 25, 2016 | 37.45 | 37.58 | 36.04 | 36.17 | 652,740 | -1.49(-3.96%) |
Jan 22, 2016 | 38.32 | 38.81 | 37.05 | 37.66 | 1,056,496 | -0.20(-0.54%) |
Jan 21, 2016 | 36.13 | 38.27 | 36.08 | 37.86 | 1,408,727 | +1.73(+4.80%) |
Jan 20, 2016 | 34.27 | 36.22 | 33.18 | 36.13 | 1,192,540 | +1.29(+3.69%) |
Jan 19, 2016 | 36.29 | 36.81 | 34.00 | 34.84 | 1,257,420 | -1.19(-3.30%) |
Jan 15, 2016 | 35.73 | 36.03 | 36.03 | 36.03 | 1,887,814 | -1.64(-4.34%) |
Jan 14, 2016 | 38.09 | 38.36 | 36.71 | 37.67 | 1,430,348 | -1.19(-3.06%) |
Jan 13, 2016 | 40.24 | 40.61 | 38.18 | 38.86 | 1,082,355 | -1.38(-3.44%) |
Jan 12, 2016 | 40.61 | 40.73 | 39.61 | 40.24 | 654,405 | +0.09(+0.22%) |
Jan 11, 2016 | 40.31 | 40.67 | 39.66 | 40.15 | 869,662 | -0.04(-0.10%) |
Jan 08, 2016 | 41.85 | 41.96 | 40.16 | 40.19 | 626,821 | -1.33(-3.21%) |
Jan 07, 2016 | 41.22 | 41.73 | 41.01 | 41.53 | 843,083 | -0.22(-0.54%) |
Jan 06, 2016 | 42.64 | 43.46 | 41.67 | 41.75 | 2,103,175 | -2.77(-6.21%) |
Jan 05, 2016 | 44.17 | 44.54 | 43.87 | 44.52 | 536,094 | +0.58(+1.33%) |