Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.14 | 42.90 | 41.76 | 41.82 | 114,189 | -0.51(-1.20%) |
Mar 30, 2016 | 42.49 | 42.83 | 42.10 | 42.33 | 51,234 | +0.03(+0.07%) |
Mar 29, 2016 | 41.24 | 42.52 | 41.14 | 42.30 | 75,578 | +1.17(+2.84%) |
Mar 28, 2016 | 41.46 | 41.65 | 40.86 | 41.13 | 41,706 | +0.01(+0.02%) |
Mar 24, 2016 | 41.19 | 41.12 | 41.12 | 41.12 | 56,200 | -1.14(-2.70%) |
Mar 23, 2016 | 42.54 | 42.64 | 41.97 | 42.26 | 33,267 | -0.38(-0.89%) |
Mar 22, 2016 | 42.19 | 42.88 | 42.19 | 42.64 | 78,341 | +0.29(+0.68%) |
Mar 21, 2016 | 42.01 | 42.43 | 41.67 | 42.35 | 30,605 | +0.41(+0.98%) |
Mar 18, 2016 | 42.11 | 42.11 | 41.45 | 41.94 | 51,053 | -0.04(-0.10%) |
Mar 17, 2016 | 41.99 | 42.26 | 41.05 | 41.98 | 49,020 | -0.97(-2.26%) |
Mar 16, 2016 | 42.79 | 42.99 | 42.17 | 42.95 | 43,264 | +0.24(+0.56%) |
Mar 15, 2016 | 44.12 | 44.19 | 42.34 | 42.71 | 39,889 | -1.87(-4.19%) |
Mar 14, 2016 | 44.89 | 45.03 | 44.58 | 44.58 | 87,832 | -0.26(-0.58%) |
Mar 11, 2016 | 44.78 | 45.03 | 44.48 | 44.84 | 36,207 | +0.00(+0.00%) |
Mar 10, 2016 | 44.08 | 45.06 | 44.08 | 44.84 | 51,368 | +0.67(+1.52%) |
Mar 09, 2016 | 43.99 | 44.29 | 43.72 | 44.17 | 34,741 | +0.46(+1.05%) |
Mar 08, 2016 | 44.06 | 44.06 | 43.59 | 43.71 | 41,566 | -1.02(-2.28%) |
Mar 07, 2016 | 43.91 | 44.91 | 43.84 | 44.73 | 45,887 | +0.17(+0.38%) |
Mar 04, 2016 | 44.31 | 44.77 | 43.88 | 44.56 | 48,600 | +0.96(+2.20%) |
Mar 03, 2016 | 43.55 | 44.22 | 43.12 | 43.60 | 78,749 | +0.04(+0.09%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.01 | 43.56 | 87,090 | -0.39(-0.89%) |
Mar 01, 2016 | 42.86 | 44.08 | 42.52 | 43.95 | 66,953 | +2.92(+7.12%) |
Feb 29, 2016 | 41.84 | 42.04 | 41.02 | 41.03 | 46,767 | -1.15(-2.73%) |
Feb 26, 2016 | 42.22 | 42.33 | 41.91 | 42.18 | 48,577 | +0.64(+1.54%) |
Feb 25, 2016 | 41.33 | 41.82 | 40.84 | 41.54 | 44,379 | +0.28(+0.68%) |
Feb 24, 2016 | 39.83 | 41.47 | 39.63 | 41.26 | 67,550 | +0.30(+0.73%) |
Feb 23, 2016 | 43.21 | 43.21 | 40.78 | 40.96 | 169,963 | -2.34(-5.40%) |
Feb 22, 2016 | 44.09 | 44.80 | 41.03 | 43.30 | 552,776 | -0.88(-1.99%) |
Feb 19, 2016 | 43.79 | 44.52 | 43.39 | 44.18 | 56,548 | -0.59(-1.32%) |
Feb 18, 2016 | 45.20 | 45.78 | 44.66 | 44.77 | 127,064 | +0.22(+0.49%) |
Feb 17, 2016 | 44.14 | 45.20 | 43.49 | 44.55 | 341,521 | +3.18(+7.69%) |
Feb 16, 2016 | 41.41 | 41.49 | 40.28 | 41.37 | 82,040 | +2.09(+5.32%) |
Feb 12, 2016 | 38.38 | 39.28 | 39.28 | 39.28 | 63,300 | -0.30(-0.76%) |
Feb 11, 2016 | 37.60 | 40.02 | 37.03 | 39.58 | 217,052 | +0.63(+1.62%) |
Feb 10, 2016 | 39.43 | 39.55 | 38.52 | 38.95 | 107,676 | +0.95(+2.50%) |
Feb 09, 2016 | 38.23 | 39.55 | 37.41 | 38.00 | 198,150 | -2.25(-5.59%) |
Feb 08, 2016 | 41.45 | 41.45 | 39.69 | 40.25 | 128,209 | -3.25(-7.47%) |
Feb 05, 2016 | 46.69 | 46.69 | 43.17 | 43.50 | 134,653 | -4.53(-9.43%) |
Feb 04, 2016 | 45.87 | 48.34 | 45.47 | 48.03 | 131,032 | +1.90(+4.12%) |
Feb 03, 2016 | 47.14 | 47.22 | 44.78 | 46.13 | 185,900 | -1.29(-2.72%) |
Feb 02, 2016 | 49.92 | 50.03 | 46.97 | 47.42 | 175,735 | -3.10(-6.14%) |
Feb 01, 2016 | 50.80 | 50.93 | 49.84 | 50.52 | 111,909 | +1.60(+3.27%) |
Jan 29, 2016 | 49.69 | 50.13 | 48.72 | 48.92 | 220,368 | -1.91(-3.76%) |
Jan 28, 2016 | 53.00 | 53.15 | 50.63 | 50.83 | 434,825 | -0.76(-1.47%) |
Jan 27, 2016 | 52.44 | 53.12 | 50.89 | 51.59 | 153,984 | -0.88(-1.68%) |
Jan 26, 2016 | 50.79 | 52.99 | 50.79 | 52.47 | 269,973 | +0.42(+0.81%) |
Jan 25, 2016 | 52.35 | 53.58 | 51.85 | 52.05 | 183,446 | -2.84(-5.17%) |
Jan 22, 2016 | 53.36 | 55.33 | 53.10 | 54.89 | 224,054 | +3.15(+6.09%) |
Jan 21, 2016 | 52.29 | 52.88 | 51.28 | 51.74 | 145,181 | -1.43(-2.69%) |
Jan 20, 2016 | 51.81 | 53.74 | 50.71 | 53.17 | 87,439 | +1.76(+3.42%) |
Jan 19, 2016 | 53.27 | 53.53 | 50.66 | 51.41 | 50,595 | +0.19(+0.37%) |
Jan 15, 2016 | 51.34 | 51.22 | 51.22 | 51.22 | 41,400 | -1.86(-3.50%) |
Jan 14, 2016 | 53.65 | 53.65 | 51.65 | 53.08 | 151,412 | -0.49(-0.91%) |
Jan 13, 2016 | 54.91 | 55.19 | 52.98 | 53.57 | 102,148 | -1.07(-1.96%) |
Jan 12, 2016 | 55.64 | 56.00 | 53.59 | 54.64 | 151,886 | +1.10(+2.05%) |
Jan 11, 2016 | 56.35 | 56.45 | 52.42 | 53.54 | 206,548 | -3.69(-6.45%) |
Jan 08, 2016 | 58.34 | 58.34 | 56.90 | 57.23 | 100,882 | +1.52(+2.73%) |
Jan 07, 2016 | 56.88 | 56.98 | 55.52 | 55.71 | 69,433 | -2.36(-4.06%) |
Jan 06, 2016 | 58.76 | 59.20 | 57.63 | 58.07 | 68,132 | -2.38(-3.94%) |
Jan 05, 2016 | 60.55 | 60.77 | 60.00 | 60.45 | 45,492 | -0.51(-0.84%) |