Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.15 | 50.61 | 49.96 | 50.39 | 2,086,133 | +0.07(+0.14%) |
Mar 30, 2016 | 50.22 | 50.59 | 49.76 | 50.32 | 1,533,554 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.22 | 49.28 | 50.05 | 1,572,870 | +0.41(+0.82%) |
Mar 28, 2016 | 49.91 | 49.91 | 49.49 | 49.65 | 1,710,042 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,288,120 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.50 | 49.65 | 2,010,712 | -0.16(-0.32%) |
Mar 22, 2016 | 49.95 | 50.07 | 49.36 | 49.82 | 2,148,010 | -0.28(-0.56%) |
Mar 21, 2016 | 50.02 | 50.21 | 49.50 | 50.10 | 3,025,006 | -0.14(-0.27%) |
Mar 18, 2016 | 49.26 | 50.28 | 49.14 | 50.23 | 5,662,302 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.33 | 48.10 | 49.26 | 2,931,780 | +0.86(+1.78%) |
Mar 16, 2016 | 47.43 | 48.43 | 47.43 | 48.40 | 2,022,247 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.79 | 46.96 | 47.76 | 2,333,965 | +0.37(+0.79%) |
Mar 14, 2016 | 47.30 | 47.86 | 47.04 | 47.39 | 1,648,155 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.69 | 46.82 | 47.62 | 2,067,858 | +0.70(+1.49%) |
Mar 10, 2016 | 47.21 | 47.51 | 46.33 | 46.92 | 2,064,648 | +0.16(+0.35%) |
Mar 09, 2016 | 47.42 | 47.59 | 46.68 | 46.76 | 2,599,277 | -0.35(-0.74%) |
Mar 08, 2016 | 47.65 | 47.85 | 46.87 | 47.11 | 3,202,807 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,542 | +0.60(+1.27%) |
Mar 04, 2016 | 47.39 | 47.85 | 46.91 | 47.48 | 2,715,991 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.53 | 47.22 | 2,432,871 | +0.05(+0.11%) |
Mar 02, 2016 | 46.58 | 47.42 | 46.48 | 47.17 | 2,832,613 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.58 | 45.13 | 46.56 | 2,570,815 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,869 | -0.38(-0.84%) |
Feb 26, 2016 | 45.37 | 45.64 | 45.02 | 45.49 | 2,066,171 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.78 | 45.11 | 2,854,846 | +1.00(+2.28%) |
Feb 24, 2016 | 43.07 | 44.14 | 42.65 | 44.10 | 3,161,096 | +0.66(+1.51%) |
Feb 23, 2016 | 44.29 | 44.52 | 43.39 | 43.45 | 2,109,888 | -0.97(-2.19%) |
Feb 22, 2016 | 44.47 | 44.85 | 43.99 | 44.42 | 2,087,115 | +0.43(+0.98%) |
Feb 19, 2016 | 43.80 | 44.25 | 43.63 | 43.99 | 2,696,486 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.28 | 43.85 | 43.94 | 2,586,875 | -0.58(-1.31%) |
Feb 17, 2016 | 43.16 | 45.58 | 43.16 | 44.52 | 4,630,848 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.96 | 5,315,094 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.91 | 41.91 | 41.91 | 4,431,383 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.67 | 41.24 | 2,862,294 | -0.10(-0.25%) |
Feb 10, 2016 | 41.97 | 42.27 | 41.30 | 41.34 | 2,247,382 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.05 | 41.63 | 3,685,871 | +0.13(+0.31%) |
Feb 08, 2016 | 41.58 | 41.94 | 40.77 | 41.51 | 3,546,207 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.74 | 41.84 | 42.06 | 2,968,022 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.03 | 42.99 | 43.63 | 2,099,074 | +0.24(+0.56%) |
Feb 03, 2016 | 43.85 | 43.88 | 42.60 | 43.38 | 2,872,827 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.46 | 43.29 | 43.35 | 3,732,830 | -1.55(-3.44%) |
Feb 01, 2016 | 45.07 | 45.34 | 44.72 | 44.89 | 2,718,969 | -0.58(-1.28%) |
Jan 29, 2016 | 43.96 | 45.54 | 43.94 | 45.48 | 4,000,979 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.17 | 43.70 | 3,189,763 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.08 | 42.91 | 43.30 | 3,254,629 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.87 | 42.98 | 43.31 | 2,798,277 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.10 | 3,129,346 | -0.28(-0.64%) |
Jan 22, 2016 | 43.48 | 43.70 | 42.90 | 43.38 | 2,093,672 | +0.72(+1.68%) |
Jan 21, 2016 | 43.49 | 43.63 | 42.31 | 42.66 | 4,704,375 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.37 | 42.71 | 6,004,489 | +1.00(+2.41%) |
Jan 19, 2016 | 42.49 | 43.04 | 40.94 | 41.70 | 4,390,503 | -0.36(-0.86%) |
Jan 15, 2016 | 40.66 | 42.06 | 42.06 | 42.06 | 9,765,743 | -0.57(-1.35%) |
Jan 14, 2016 | 42.67 | 43.11 | 42.14 | 42.64 | 3,991,559 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.24 | 42.30 | 3,149,872 | -1.31(-3.00%) |
Jan 12, 2016 | 43.52 | 44.06 | 43.03 | 43.61 | 2,896,650 | +0.41(+0.94%) |
Jan 11, 2016 | 43.09 | 43.70 | 42.57 | 43.20 | 4,071,804 | +1.00(+2.38%) |
Jan 08, 2016 | 42.84 | 43.52 | 42.20 | 42.20 | 4,506,853 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.24 | 42.57 | 6,114,958 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.20 | 43.42 | 43.69 | 4,476,570 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.30 | 45.48 | 45.63 | 3,185,357 | -0.34(-0.73%) |