Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.32 | 49.60 | 49.19 | 49.54 | 445,083 | +0.22(+0.45%) |
Mar 30, 2016 | 49.47 | 49.48 | 49.12 | 49.31 | 1,031,309 | -0.12(-0.25%) |
Mar 29, 2016 | 48.67 | 49.44 | 48.65 | 49.44 | 800,591 | +0.77(+1.57%) |
Mar 28, 2016 | 48.88 | 49.12 | 48.54 | 48.67 | 407,367 | -0.13(-0.27%) |
Mar 24, 2016 | 48.59 | 48.80 | 48.80 | 48.80 | 405,969 | +0.18(+0.38%) |
Mar 23, 2016 | 48.37 | 48.81 | 48.13 | 48.62 | 867,962 | +0.27(+0.57%) |
Mar 22, 2016 | 48.46 | 48.68 | 48.26 | 48.35 | 509,084 | -0.14(-0.30%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.06 | 48.49 | 403,810 | -0.06(-0.13%) |
Mar 18, 2016 | 48.87 | 49.03 | 48.54 | 48.55 | 811,058 | -0.32(-0.66%) |
Mar 17, 2016 | 48.34 | 48.95 | 48.25 | 48.87 | 627,919 | +0.52(+1.07%) |
Mar 16, 2016 | 47.84 | 48.42 | 47.40 | 48.36 | 791,879 | +0.48(+1.00%) |
Mar 15, 2016 | 47.68 | 48.00 | 47.64 | 47.88 | 509,733 | +0.10(+0.22%) |
Mar 14, 2016 | 47.69 | 47.84 | 47.51 | 47.78 | 346,181 | +0.03(+0.06%) |
Mar 11, 2016 | 47.90 | 47.98 | 47.64 | 47.75 | 255,308 | +0.08(+0.17%) |
Mar 10, 2016 | 47.60 | 47.78 | 47.18 | 47.67 | 641,582 | +0.07(+0.14%) |
Mar 09, 2016 | 47.25 | 47.74 | 47.25 | 47.60 | 1,038,445 | +0.25(+0.52%) |
Mar 08, 2016 | 47.05 | 47.40 | 46.79 | 47.36 | 728,282 | +0.42(+0.89%) |
Mar 07, 2016 | 46.61 | 47.04 | 46.52 | 46.94 | 882,697 | +0.24(+0.52%) |
Mar 04, 2016 | 45.92 | 46.82 | 45.83 | 46.70 | 691,929 | +0.50(+1.08%) |
Mar 03, 2016 | 45.93 | 46.19 | 45.41 | 46.19 | 600,236 | +0.27(+0.60%) |
Mar 02, 2016 | 45.49 | 45.94 | 44.76 | 45.92 | 884,950 | +0.33(+0.72%) |
Mar 01, 2016 | 46.03 | 46.13 | 45.34 | 45.59 | 3,283,883 | -0.19(-0.42%) |
Feb 29, 2016 | 45.64 | 46.21 | 45.55 | 45.79 | 659,520 | +0.11(+0.24%) |
Feb 26, 2016 | 46.75 | 46.75 | 45.66 | 45.67 | 552,910 | -1.24(-2.64%) |
Feb 25, 2016 | 46.61 | 46.93 | 46.52 | 46.91 | 404,982 | +0.43(+0.92%) |
Feb 24, 2016 | 46.23 | 46.54 | 46.08 | 46.49 | 413,086 | +0.24(+0.52%) |
Feb 23, 2016 | 46.05 | 46.35 | 45.91 | 46.25 | 409,685 | +0.02(+0.04%) |
Feb 22, 2016 | 45.93 | 46.23 | 45.79 | 46.23 | 222,283 | +0.48(+1.05%) |
Feb 19, 2016 | 45.89 | 45.99 | 45.55 | 45.75 | 426,562 | -0.28(-0.61%) |
Feb 18, 2016 | 45.38 | 46.19 | 45.23 | 46.03 | 783,531 | +0.70(+1.54%) |
Feb 17, 2016 | 45.53 | 45.53 | 45.05 | 45.33 | 679,436 | -0.12(-0.26%) |
Feb 16, 2016 | 45.38 | 45.49 | 45.00 | 45.45 | 375,113 | +0.29(+0.63%) |
Feb 12, 2016 | 45.38 | 45.16 | 45.16 | 45.16 | 846,626 | -0.15(-0.34%) |
Feb 11, 2016 | 45.84 | 46.09 | 45.27 | 45.31 | 780,941 | -0.77(-1.68%) |
Feb 10, 2016 | 46.00 | 46.32 | 45.36 | 46.09 | 593,486 | -0.03(-0.07%) |
Feb 09, 2016 | 45.74 | 46.27 | 45.71 | 46.12 | 829,364 | +0.19(+0.42%) |
Feb 08, 2016 | 46.00 | 46.44 | 45.53 | 45.93 | 725,487 | -0.15(-0.31%) |
Feb 05, 2016 | 45.77 | 46.25 | 45.30 | 46.07 | 651,952 | +0.10(+0.22%) |
Feb 04, 2016 | 46.21 | 46.34 | 45.89 | 45.97 | 1,655,863 | -0.23(-0.51%) |
Feb 03, 2016 | 45.73 | 46.39 | 45.73 | 46.21 | 847,722 | +0.58(+1.26%) |
Feb 02, 2016 | 45.38 | 45.66 | 45.10 | 45.63 | 1,555,184 | +0.17(+0.38%) |
Feb 01, 2016 | 44.92 | 45.62 | 44.90 | 45.46 | 1,611,422 | +0.46(+1.02%) |
Jan 29, 2016 | 44.32 | 45.00 | 44.32 | 45.00 | 1,473,491 | +0.93(+2.10%) |
Jan 28, 2016 | 43.41 | 44.29 | 43.09 | 44.07 | 544,129 | +0.72(+1.65%) |
Jan 27, 2016 | 43.18 | 43.64 | 43.00 | 43.36 | 322,339 | +0.09(+0.20%) |
Jan 26, 2016 | 43.06 | 43.61 | 43.06 | 43.27 | 311,810 | +0.36(+0.83%) |
Jan 25, 2016 | 43.31 | 43.34 | 42.80 | 42.91 | 499,252 | -0.45(-1.05%) |
Jan 22, 2016 | 42.77 | 43.37 | 42.64 | 43.36 | 427,294 | +0.82(+1.93%) |
Jan 21, 2016 | 42.70 | 42.80 | 42.22 | 42.54 | 360,394 | -0.03(-0.07%) |
Jan 20, 2016 | 43.25 | 43.37 | 41.94 | 42.57 | 444,169 | -0.93(-2.13%) |
Jan 19, 2016 | 43.10 | 43.63 | 43.01 | 43.50 | 614,332 | +0.63(+1.47%) |
Jan 15, 2016 | 42.93 | 42.87 | 42.87 | 42.87 | 312,139 | -0.46(-1.06%) |
Jan 14, 2016 | 42.77 | 43.56 | 42.58 | 43.33 | 371,574 | +0.68(+1.59%) |
Jan 13, 2016 | 42.76 | 43.01 | 42.55 | 42.65 | 334,927 | -0.04(-0.09%) |
Jan 12, 2016 | 43.10 | 43.10 | 42.42 | 42.69 | 311,274 | -0.25(-0.57%) |
Jan 11, 2016 | 42.84 | 43.08 | 42.74 | 42.93 | 557,120 | +0.26(+0.61%) |
Jan 08, 2016 | 42.79 | 43.03 | 42.63 | 42.67 | 247,699 | -0.01(-0.03%) |
Jan 07, 2016 | 42.61 | 42.92 | 42.54 | 42.68 | 546,237 | -0.33(-0.77%) |
Jan 06, 2016 | 42.84 | 43.16 | 42.68 | 43.01 | 454,738 | -0.06(-0.15%) |
Jan 05, 2016 | 42.78 | 43.16 | 42.19 | 43.08 | 524,234 | +0.32(+0.74%) |