Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.95 | 53.05 | 52.47 | 52.54 | 1,174,022 | -0.41(-0.77%) |
Mar 30, 2016 | 52.99 | 53.03 | 52.77 | 52.95 | 850,872 | +0.09(+0.17%) |
Mar 29, 2016 | 52.41 | 52.88 | 52.38 | 52.86 | 621,832 | +0.43(+0.81%) |
Mar 28, 2016 | 52.21 | 52.52 | 52.09 | 52.44 | 551,438 | +0.39(+0.76%) |
Mar 24, 2016 | 52.23 | 52.04 | 52.04 | 52.04 | 716,031 | -0.28(-0.54%) |
Mar 23, 2016 | 52.40 | 52.48 | 52.16 | 52.32 | 617,329 | -0.05(-0.09%) |
Mar 22, 2016 | 52.29 | 52.59 | 52.17 | 52.37 | 555,487 | -0.06(-0.11%) |
Mar 21, 2016 | 52.24 | 52.67 | 51.87 | 52.43 | 855,878 | -0.06(-0.12%) |
Mar 18, 2016 | 52.54 | 52.56 | 52.13 | 52.49 | 3,686,814 | -0.02(-0.03%) |
Mar 17, 2016 | 52.15 | 52.63 | 51.97 | 52.51 | 1,108,473 | +0.38(+0.72%) |
Mar 16, 2016 | 51.92 | 52.29 | 51.77 | 52.13 | 758,966 | +0.18(+0.34%) |
Mar 15, 2016 | 51.76 | 52.11 | 51.61 | 51.96 | 814,781 | -0.06(-0.11%) |
Mar 14, 2016 | 52.58 | 52.60 | 51.80 | 52.01 | 769,145 | -0.57(-1.09%) |
Mar 11, 2016 | 51.57 | 52.59 | 51.21 | 52.59 | 984,655 | +1.43(+2.79%) |
Mar 10, 2016 | 51.31 | 51.40 | 50.78 | 51.16 | 2,089,673 | +0.10(+0.19%) |
Mar 09, 2016 | 51.29 | 51.34 | 50.73 | 51.06 | 735,822 | -0.03(-0.06%) |
Mar 08, 2016 | 51.07 | 51.33 | 50.87 | 51.10 | 1,150,493 | -0.14(-0.26%) |
Mar 07, 2016 | 51.25 | 51.54 | 50.98 | 51.23 | 614,877 | -0.26(-0.50%) |
Mar 04, 2016 | 51.38 | 51.54 | 51.03 | 51.49 | 760,401 | +0.02(+0.03%) |
Mar 03, 2016 | 51.14 | 51.49 | 50.91 | 51.47 | 709,354 | +0.19(+0.37%) |
Mar 02, 2016 | 51.13 | 51.29 | 50.87 | 51.28 | 1,406,859 | +0.15(+0.30%) |
Mar 01, 2016 | 50.76 | 51.15 | 50.55 | 51.13 | 1,361,001 | +0.74(+1.47%) |
Feb 29, 2016 | 50.79 | 50.79 | 50.12 | 50.39 | 1,406,223 | -0.34(-0.68%) |
Feb 26, 2016 | 51.18 | 51.25 | 50.62 | 50.73 | 929,751 | -0.14(-0.28%) |
Feb 25, 2016 | 50.49 | 50.96 | 50.24 | 50.87 | 1,330,227 | +0.66(+1.32%) |
Feb 24, 2016 | 49.82 | 50.33 | 49.44 | 50.21 | 1,111,270 | +0.14(+0.29%) |
Feb 23, 2016 | 50.12 | 50.37 | 49.98 | 50.07 | 1,299,579 | -0.27(-0.54%) |
Feb 22, 2016 | 50.41 | 50.66 | 50.15 | 50.34 | 865,753 | +0.41(+0.82%) |
Feb 19, 2016 | 49.78 | 50.08 | 49.58 | 49.93 | 963,677 | +0.07(+0.14%) |
Feb 18, 2016 | 49.86 | 49.91 | 49.51 | 49.86 | 816,564 | +0.02(+0.05%) |
Feb 17, 2016 | 49.89 | 50.00 | 49.56 | 49.84 | 1,226,111 | +0.27(+0.55%) |
Feb 16, 2016 | 49.81 | 49.87 | 49.01 | 49.56 | 1,040,198 | +0.27(+0.55%) |
Feb 12, 2016 | 48.92 | 49.29 | 49.29 | 49.29 | 1,660,630 | +1.01(+2.08%) |
Feb 11, 2016 | 48.09 | 48.56 | 47.50 | 48.29 | 819,803 | -0.63(-1.29%) |
Feb 10, 2016 | 49.09 | 49.18 | 48.73 | 48.92 | 988,076 | +0.05(+0.10%) |
Feb 09, 2016 | 48.15 | 49.09 | 48.15 | 48.87 | 1,597,911 | +0.25(+0.51%) |
Feb 08, 2016 | 47.69 | 48.75 | 47.55 | 48.62 | 1,215,057 | +0.54(+1.13%) |
Feb 05, 2016 | 47.27 | 48.14 | 47.23 | 48.08 | 1,114,291 | +0.97(+2.05%) |
Feb 04, 2016 | 45.77 | 47.15 | 45.33 | 47.11 | 1,371,632 | +1.66(+3.65%) |
Feb 03, 2016 | 45.71 | 45.89 | 44.61 | 45.45 | 1,068,677 | +0.09(+0.19%) |
Feb 02, 2016 | 46.08 | 46.40 | 45.26 | 45.37 | 1,036,242 | -0.76(-1.64%) |
Feb 01, 2016 | 46.01 | 46.36 | 45.59 | 46.12 | 816,385 | +0.14(+0.30%) |
Jan 29, 2016 | 44.69 | 46.03 | 44.58 | 45.99 | 2,045,728 | +1.53(+3.45%) |
Jan 28, 2016 | 44.07 | 44.62 | 43.92 | 44.46 | 674,801 | +0.71(+1.62%) |
Jan 27, 2016 | 43.83 | 44.41 | 43.54 | 43.75 | 717,979 | -0.08(-0.18%) |
Jan 26, 2016 | 43.35 | 44.05 | 43.35 | 43.83 | 859,120 | +0.61(+1.40%) |
Jan 25, 2016 | 43.81 | 43.91 | 43.18 | 43.22 | 890,711 | -0.65(-1.49%) |
Jan 22, 2016 | 43.63 | 43.98 | 43.36 | 43.87 | 686,744 | +0.69(+1.61%) |
Jan 21, 2016 | 43.60 | 43.87 | 43.00 | 43.18 | 843,118 | -0.28(-0.64%) |
Jan 20, 2016 | 43.62 | 43.98 | 42.81 | 43.46 | 842,710 | -0.62(-1.41%) |
Jan 19, 2016 | 44.66 | 44.66 | 43.81 | 44.08 | 793,654 | +0.10(+0.22%) |
Jan 15, 2016 | 44.00 | 43.99 | 43.99 | 43.99 | 1,137,705 | -0.85(-1.90%) |
Jan 14, 2016 | 44.31 | 45.24 | 44.13 | 44.84 | 982,770 | +0.76(+1.72%) |
Jan 13, 2016 | 45.17 | 45.29 | 43.99 | 44.08 | 738,862 | -0.82(-1.83%) |
Jan 12, 2016 | 44.73 | 45.00 | 44.36 | 44.90 | 668,422 | +0.30(+0.68%) |
Jan 11, 2016 | 44.66 | 45.14 | 44.11 | 44.60 | 554,872 | +0.29(+0.65%) |
Jan 08, 2016 | 44.97 | 45.20 | 44.23 | 44.31 | 1,225,884 | -0.23(-0.52%) |
Jan 07, 2016 | 44.91 | 45.15 | 44.31 | 44.54 | 956,416 | -1.01(-2.22%) |
Jan 06, 2016 | 45.57 | 45.78 | 45.31 | 45.56 | 634,692 | -0.63(-1.36%) |
Jan 05, 2016 | 45.89 | 46.20 | 45.72 | 46.19 | 834,542 | +0.27(+0.59%) |