Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.57 | 48.57 | 47.47 | 48.26 | 643,720 | +0.53(+1.10%) |
Mar 30, 2016 | 47.15 | 47.73 | 47.02 | 47.73 | 433,244 | +1.00(+2.15%) |
Mar 29, 2016 | 46.04 | 47.01 | 45.71 | 46.73 | 324,141 | +0.62(+1.35%) |
Mar 28, 2016 | 46.29 | 46.83 | 46.01 | 46.11 | 393,785 | +0.02(+0.04%) |
Mar 24, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 667,370 | -0.10(-0.21%) |
Mar 23, 2016 | 47.47 | 47.47 | 46.08 | 46.18 | 497,829 | -1.40(-2.95%) |
Mar 22, 2016 | 47.90 | 48.17 | 47.11 | 47.59 | 649,991 | -0.99(-2.05%) |
Mar 21, 2016 | 47.12 | 48.58 | 46.73 | 48.58 | 1,855,134 | +2.35(+5.08%) |
Mar 18, 2016 | 46.05 | 47.08 | 45.96 | 46.23 | 901,648 | +0.53(+1.15%) |
Mar 17, 2016 | 45.55 | 45.86 | 44.82 | 45.71 | 580,376 | -0.51(-1.10%) |
Mar 16, 2016 | 46.29 | 46.77 | 46.15 | 46.21 | 562,631 | -0.28(-0.61%) |
Mar 15, 2016 | 46.81 | 47.03 | 46.16 | 46.50 | 318,597 | -0.58(-1.22%) |
Mar 14, 2016 | 46.56 | 47.72 | 46.56 | 47.07 | 629,639 | +1.01(+2.20%) |
Mar 11, 2016 | 45.47 | 46.22 | 44.94 | 46.06 | 418,742 | +0.95(+2.10%) |
Mar 10, 2016 | 46.19 | 46.28 | 44.41 | 45.11 | 588,459 | -0.60(-1.32%) |
Mar 09, 2016 | 46.05 | 46.21 | 45.43 | 45.72 | 428,177 | -0.09(-0.19%) |
Mar 08, 2016 | 47.26 | 47.31 | 45.77 | 45.80 | 581,451 | -1.75(-3.67%) |
Mar 07, 2016 | 46.90 | 47.85 | 46.53 | 47.55 | 520,560 | +0.59(+1.25%) |
Mar 04, 2016 | 46.71 | 47.28 | 46.43 | 46.96 | 573,442 | +0.31(+0.67%) |
Mar 03, 2016 | 46.10 | 46.71 | 46.02 | 46.65 | 497,988 | +0.51(+1.10%) |
Mar 02, 2016 | 45.78 | 46.17 | 45.27 | 46.15 | 562,819 | +0.45(+0.98%) |
Mar 01, 2016 | 45.41 | 45.88 | 44.87 | 45.70 | 660,920 | +0.69(+1.54%) |
Feb 29, 2016 | 44.97 | 45.43 | 44.83 | 45.00 | 514,630 | +0.03(+0.06%) |
Feb 26, 2016 | 45.16 | 45.37 | 44.39 | 44.97 | 636,295 | +0.49(+1.10%) |
Feb 25, 2016 | 45.21 | 45.54 | 43.91 | 44.49 | 687,490 | -0.46(-1.02%) |
Feb 24, 2016 | 45.46 | 45.70 | 43.86 | 44.95 | 990,003 | -1.00(-2.19%) |
Feb 23, 2016 | 45.75 | 46.13 | 45.09 | 45.95 | 1,209,524 | +0.44(+0.96%) |
Feb 22, 2016 | 44.57 | 45.56 | 44.57 | 45.51 | 1,222,389 | +1.06(+2.39%) |
Feb 19, 2016 | 42.31 | 44.52 | 41.69 | 44.45 | 1,555,164 | +2.08(+4.90%) |
Feb 18, 2016 | 41.83 | 43.51 | 39.52 | 42.37 | 1,440,791 | +1.20(+2.91%) |
Feb 17, 2016 | 40.63 | 41.44 | 40.48 | 41.17 | 1,038,873 | +1.06(+2.65%) |
Feb 16, 2016 | 39.23 | 40.46 | 39.23 | 40.11 | 1,267,785 | +1.48(+3.84%) |
Feb 12, 2016 | 37.83 | 38.63 | 38.63 | 38.63 | 500,527 | +1.22(+3.26%) |
Feb 11, 2016 | 38.24 | 38.26 | 36.72 | 37.41 | 913,943 | -0.98(-2.54%) |
Feb 10, 2016 | 38.77 | 39.46 | 38.27 | 38.38 | 733,997 | -0.09(-0.23%) |
Feb 09, 2016 | 37.84 | 39.57 | 37.84 | 38.47 | 677,058 | +0.12(+0.31%) |
Feb 08, 2016 | 38.10 | 38.69 | 37.72 | 38.35 | 613,410 | -0.29(-0.76%) |
Feb 05, 2016 | 39.40 | 39.48 | 38.23 | 38.65 | 798,892 | -0.83(-2.10%) |
Feb 04, 2016 | 37.32 | 39.54 | 37.21 | 39.47 | 1,155,128 | +1.96(+5.22%) |
Feb 03, 2016 | 37.54 | 37.76 | 36.08 | 37.51 | 801,605 | +1.00(+2.75%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.33 | 36.51 | 955,849 | -0.79(-2.12%) |
Feb 01, 2016 | 37.36 | 37.63 | 36.60 | 37.30 | 845,035 | -0.42(-1.11%) |
Jan 29, 2016 | 36.57 | 37.93 | 36.30 | 37.72 | 910,589 | +1.12(+3.06%) |
Jan 28, 2016 | 37.21 | 37.42 | 36.33 | 36.60 | 790,501 | -0.33(-0.90%) |
Jan 27, 2016 | 37.06 | 37.64 | 36.68 | 36.93 | 864,889 | -0.25(-0.68%) |
Jan 26, 2016 | 36.26 | 37.59 | 36.16 | 37.18 | 769,053 | +0.98(+2.69%) |
Jan 25, 2016 | 37.50 | 37.62 | 36.08 | 36.21 | 652,017 | -1.49(-3.96%) |
Jan 22, 2016 | 38.36 | 38.85 | 37.09 | 37.70 | 1,055,325 | -0.20(-0.54%) |
Jan 21, 2016 | 36.17 | 38.31 | 36.12 | 37.90 | 1,407,165 | +1.74(+4.80%) |
Jan 20, 2016 | 34.31 | 36.26 | 33.21 | 36.17 | 1,191,218 | +1.29(+3.69%) |
Jan 19, 2016 | 36.33 | 36.85 | 34.03 | 34.88 | 1,256,026 | -1.19(-3.30%) |
Jan 15, 2016 | 35.77 | 36.07 | 36.07 | 36.07 | 1,885,721 | -1.64(-4.34%) |
Jan 14, 2016 | 38.13 | 38.40 | 36.75 | 37.71 | 1,428,762 | -1.19(-3.06%) |
Jan 13, 2016 | 40.28 | 40.65 | 38.23 | 38.90 | 1,081,155 | -1.38(-3.44%) |
Jan 12, 2016 | 40.65 | 40.77 | 39.65 | 40.28 | 653,679 | +0.09(+0.22%) |
Jan 11, 2016 | 40.35 | 40.71 | 39.70 | 40.20 | 868,698 | -0.04(-0.10%) |
Jan 08, 2016 | 41.89 | 42.01 | 40.21 | 40.24 | 626,126 | -1.34(-3.21%) |
Jan 07, 2016 | 41.27 | 41.78 | 41.05 | 41.57 | 842,149 | -0.22(-0.54%) |
Jan 06, 2016 | 42.68 | 43.51 | 41.72 | 41.80 | 2,100,844 | -2.77(-6.21%) |
Jan 05, 2016 | 44.21 | 44.58 | 43.92 | 44.57 | 535,500 | +0.59(+1.33%) |