Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.19 | 46.03 | 44.24 | 45.87 | 1,202,350 | +0.51(+1.12%) |
Mar 30, 2016 | 45.83 | 46.44 | 44.73 | 45.36 | 1,744,035 | -0.29(-0.64%) |
Mar 29, 2016 | 43.75 | 45.72 | 43.43 | 45.65 | 1,312,510 | +1.72(+3.92%) |
Mar 28, 2016 | 43.86 | 44.83 | 43.59 | 43.93 | 1,833,100 | +1.03(+2.40%) |
Mar 24, 2016 | 42.00 | 42.90 | 42.90 | 42.90 | 1,128,200 | +0.71(+1.68%) |
Mar 23, 2016 | 43.85 | 44.02 | 42.08 | 42.19 | 1,393,579 | -1.66(-3.79%) |
Mar 22, 2016 | 43.29 | 44.10 | 43.05 | 43.85 | 1,536,338 | +0.23(+0.53%) |
Mar 21, 2016 | 44.00 | 44.40 | 43.43 | 43.62 | 1,131,114 | -0.41(-0.93%) |
Mar 18, 2016 | 43.25 | 44.26 | 43.03 | 44.03 | 1,818,433 | +0.81(+1.87%) |
Mar 17, 2016 | 43.42 | 43.84 | 42.83 | 43.22 | 1,228,558 | -0.45(-1.03%) |
Mar 16, 2016 | 42.39 | 43.84 | 42.34 | 43.67 | 1,492,229 | +1.12(+2.63%) |
Mar 15, 2016 | 43.53 | 43.82 | 42.12 | 42.55 | 1,098,338 | -1.26(-2.88%) |
Mar 14, 2016 | 45.00 | 45.03 | 43.68 | 43.81 | 1,137,672 | -1.16(-2.58%) |
Mar 11, 2016 | 43.22 | 45.40 | 43.10 | 44.97 | 1,176,866 | +2.17(+5.07%) |
Mar 10, 2016 | 43.00 | 43.85 | 42.53 | 42.80 | 2,229,594 | +0.12(+0.28%) |
Mar 09, 2016 | 44.09 | 44.26 | 42.45 | 42.68 | 2,095,568 | -0.96(-2.20%) |
Mar 08, 2016 | 43.88 | 44.95 | 43.56 | 43.64 | 1,866,155 | -0.68(-1.53%) |
Mar 07, 2016 | 42.60 | 44.78 | 42.10 | 44.32 | 2,626,497 | +1.57(+3.67%) |
Mar 04, 2016 | 43.49 | 44.50 | 42.69 | 42.75 | 4,442,687 | -0.37(-0.86%) |
Mar 03, 2016 | 44.98 | 45.12 | 42.35 | 43.12 | 5,723,370 | -1.07(-2.42%) |
Mar 02, 2016 | 48.44 | 48.85 | 44.09 | 44.19 | 4,233,019 | -4.41(-9.07%) |
Mar 01, 2016 | 46.41 | 48.63 | 46.10 | 48.60 | 2,832,427 | +2.95(+6.46%) |
Feb 29, 2016 | 44.57 | 46.32 | 44.30 | 45.65 | 1,965,365 | +1.24(+2.79%) |
Feb 26, 2016 | 43.91 | 45.14 | 43.01 | 44.41 | 2,677,348 | +1.35(+3.14%) |
Feb 25, 2016 | 43.33 | 44.39 | 42.35 | 43.06 | 1,787,333 | +0.99(+2.35%) |
Feb 24, 2016 | 40.50 | 42.16 | 39.62 | 42.07 | 1,589,522 | +1.23(+3.01%) |
Feb 23, 2016 | 42.60 | 42.66 | 40.62 | 40.84 | 1,651,060 | -1.82(-4.27%) |
Feb 22, 2016 | 43.20 | 43.20 | 42.01 | 42.66 | 1,594,918 | +0.27(+0.64%) |
Feb 19, 2016 | 41.00 | 42.65 | 40.51 | 42.39 | 1,488,566 | +1.30(+3.16%) |
Feb 18, 2016 | 41.91 | 42.40 | 40.96 | 41.09 | 1,279,162 | -1.00(-2.38%) |
Feb 17, 2016 | 40.36 | 42.16 | 40.19 | 42.09 | 3,071,198 | +1.92(+4.78%) |
Feb 16, 2016 | 40.97 | 41.74 | 39.78 | 40.17 | 2,422,498 | -0.08(-0.20%) |
Feb 12, 2016 | 40.46 | 40.25 | 40.25 | 40.25 | 1,979,000 | +0.27(+0.68%) |
Feb 11, 2016 | 39.12 | 40.38 | 38.52 | 39.98 | 1,771,235 | +0.12(+0.30%) |
Feb 10, 2016 | 40.09 | 41.08 | 38.77 | 39.86 | 3,228,480 | +0.63(+1.61%) |
Feb 09, 2016 | 36.60 | 40.59 | 36.60 | 39.23 | 5,622,637 | +2.01(+5.40%) |
Feb 08, 2016 | 39.13 | 40.52 | 36.86 | 37.22 | 6,910,746 | -4.11(-9.94%) |
Feb 05, 2016 | 44.05 | 45.64 | 40.04 | 41.33 | 21,218,518 | -40.42(-49.44%) |
Feb 04, 2016 | 79.49 | 82.92 | 77.73 | 81.75 | 8,231,700 | +2.14(+2.69%) |
Feb 03, 2016 | 77.92 | 79.97 | 73.73 | 79.61 | 1,632,020 | +0.78(+0.99%) |
Feb 02, 2016 | 81.01 | 81.01 | 78.66 | 78.83 | 1,115,055 | -2.07(-2.56%) |
Feb 01, 2016 | 79.94 | 81.25 | 78.64 | 80.90 | 1,010,967 | +0.66(+0.82%) |
Jan 29, 2016 | 77.81 | 80.83 | 77.81 | 80.24 | 1,241,262 | +2.39(+3.07%) |
Jan 28, 2016 | 72.47 | 81.59 | 71.61 | 77.85 | 3,549,203 | +4.28(+5.82%) |
Jan 27, 2016 | 77.15 | 77.23 | 73.20 | 73.57 | 2,271,256 | -4.42(-5.67%) |
Jan 26, 2016 | 78.14 | 79.53 | 75.58 | 77.99 | 915,951 | +0.24(+0.31%) |
Jan 25, 2016 | 81.12 | 81.82 | 77.35 | 77.75 | 1,198,488 | -3.59(-4.41%) |
Jan 22, 2016 | 81.51 | 83.40 | 81.24 | 81.34 | 1,353,097 | +0.60(+0.74%) |
Jan 21, 2016 | 79.74 | 83.26 | 78.22 | 80.74 | 1,446,178 | +1.33(+1.67%) |
Jan 20, 2016 | 79.15 | 80.10 | 74.82 | 79.41 | 2,119,804 | -1.48(-1.83%) |
Jan 19, 2016 | 81.73 | 82.26 | 78.65 | 80.89 | 1,312,000 | -0.17(-0.21%) |
Jan 15, 2016 | 79.00 | 81.06 | 81.06 | 81.06 | 1,464,800 | -1.67(-2.02%) |
Jan 14, 2016 | 82.15 | 83.85 | 77.33 | 82.73 | 1,563,311 | +0.58(+0.71%) |
Jan 13, 2016 | 87.96 | 89.54 | 81.12 | 82.15 | 1,825,844 | -6.34(-7.16%) |
Jan 12, 2016 | 88.34 | 90.99 | 85.67 | 88.49 | 804,320 | +1.36(+1.56%) |
Jan 11, 2016 | 86.80 | 86.91 | 85.22 | 87.13 | 791,780 | +0.70(+0.81%) |
Jan 08, 2016 | 89.06 | 90.53 | 85.64 | 86.43 | 1,120,477 | -2.14(-2.42%) |
Jan 07, 2016 | 91.28 | 93.14 | 88.00 | 88.57 | 1,249,746 | -4.93(-5.27%) |
Jan 06, 2016 | 92.86 | 94.72 | 92.01 | 93.50 | 853,171 | -0.80(-0.85%) |
Jan 05, 2016 | 94.22 | 94.63 | 93.29 | 94.30 | 518,028 | +0.51(+0.54%) |