Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.08 | 47.80 | 44.16 | 44.16 | 6,020 | -1.33(-2.92%) |
Mar 30, 2016 | 43.94 | 45.99 | 43.94 | 45.49 | 5,020 | +2.33(+5.40%) |
Mar 29, 2016 | 45.64 | 45.64 | 41.79 | 43.16 | 3,980 | +0.85(+2.01%) |
Mar 28, 2016 | 44.00 | 44.00 | 42.01 | 42.31 | 1,372 | -2.69(-5.98%) |
Mar 24, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 400 | -1.97(-4.19%) |
Mar 23, 2016 | 47.97 | 48.58 | 46.85 | 46.97 | 1,957 | -0.86(-1.80%) |
Mar 22, 2016 | 47.43 | 50.00 | 46.84 | 47.83 | 6,852 | -0.47(-0.97%) |
Mar 21, 2016 | 48.80 | 49.46 | 48.30 | 48.30 | 5,358 | +0.67(+1.41%) |
Mar 18, 2016 | 46.85 | 47.63 | 45.82 | 47.63 | 3,202 | +2.93(+6.55%) |
Mar 17, 2016 | 44.95 | 44.95 | 44.39 | 44.70 | 3,242 | -0.87(-1.91%) |
Mar 16, 2016 | 45.57 | 45.57 | 45.57 | 45.57 | 912 | +0.07(+0.15%) |
Mar 15, 2016 | 45.33 | 46.66 | 45.25 | 45.50 | 9,500 | -1.81(-3.83%) |
Mar 14, 2016 | 43.78 | 47.55 | 43.78 | 47.31 | 7,057 | +3.90(+8.98%) |
Mar 11, 2016 | 43.65 | 43.70 | 43.12 | 43.41 | 2,112 | +0.93(+2.19%) |
Mar 10, 2016 | 43.79 | 45.08 | 42.48 | 42.48 | 2,425 | -0.45(-1.05%) |
Mar 09, 2016 | 43.75 | 44.03 | 42.93 | 42.93 | 2,761 | -0.86(-1.96%) |
Mar 08, 2016 | 43.79 | 43.79 | 43.79 | 43.79 | 353 | -0.94(-2.10%) |
Mar 07, 2016 | 44.68 | 45.19 | 42.50 | 44.73 | 8,735 | +1.46(+3.37%) |
Mar 04, 2016 | 43.51 | 43.82 | 42.23 | 43.27 | 5,309 | +0.09(+0.21%) |
Mar 03, 2016 | 43.95 | 43.95 | 42.49 | 43.18 | 2,411 | -0.76(-1.73%) |
Mar 02, 2016 | 47.68 | 47.68 | 43.94 | 43.94 | 635 | -0.04(-0.09%) |
Mar 01, 2016 | 43.90 | 43.98 | 43.46 | 43.98 | 3,207 | +2.88(+7.01%) |
Feb 29, 2016 | 40.00 | 41.14 | 39.99 | 41.10 | 1,775 | +2.22(+5.71%) |
Feb 26, 2016 | 38.61 | 39.88 | 38.60 | 38.88 | 627 | +0.28(+0.73%) |
Feb 25, 2016 | 37.92 | 39.80 | 37.47 | 38.60 | 1,109 | -0.16(-0.41%) |
Feb 24, 2016 | 36.01 | 39.80 | 36.01 | 38.76 | 2,029 | +0.70(+1.84%) |
Feb 23, 2016 | 37.83 | 39.97 | 37.83 | 38.06 | 572 | +0.01(+0.03%) |
Feb 22, 2016 | 36.92 | 38.20 | 36.92 | 38.05 | 1,856 | +1.13(+3.06%) |
Feb 19, 2016 | 37.48 | 37.48 | 36.92 | 36.92 | 1,376 | -1.14(-3.00%) |
Feb 18, 2016 | 37.44 | 39.10 | 35.47 | 38.06 | 8,753 | +1.42(+3.88%) |
Feb 17, 2016 | 36.00 | 37.11 | 35.06 | 36.64 | 4,771 | +1.11(+3.12%) |
Feb 16, 2016 | 34.50 | 35.53 | 34.50 | 35.53 | 4,216 | +1.52(+4.48%) |
Feb 12, 2016 | 34.04 | 34.01 | 34.01 | 34.01 | 8,600 | +0.55(+1.64%) |
Feb 11, 2016 | 35.00 | 35.01 | 33.03 | 33.46 | 3,129 | -1.04(-3.01%) |
Feb 10, 2016 | 36.19 | 36.19 | 34.50 | 34.50 | 4,849 | -2.00(-5.48%) |
Feb 09, 2016 | 34.73 | 37.30 | 34.73 | 36.50 | 6,900 | +0.05(+0.14%) |
Feb 08, 2016 | 38.50 | 38.50 | 35.97 | 36.45 | 2,527 | -2.35(-6.06%) |
Feb 05, 2016 | 35.94 | 39.00 | 35.94 | 38.80 | 2,074 | +3.82(+10.92%) |
Feb 04, 2016 | 37.99 | 37.99 | 34.98 | 34.98 | 646 | +0.53(+1.54%) |
Feb 03, 2016 | 34.50 | 34.50 | 34.01 | 34.45 | 6,623 | +0.00(+0.00%) |
Feb 02, 2016 | 34.70 | 35.20 | 34.10 | 34.45 | 10,350 | -0.82(-2.32%) |
Feb 01, 2016 | 36.00 | 37.00 | 34.67 | 35.27 | 15,390 | +0.16(+0.46%) |
Jan 29, 2016 | 37.87 | 37.87 | 35.11 | 35.11 | 7,219 | -0.39(-1.10%) |
Jan 28, 2016 | 35.94 | 36.80 | 33.51 | 35.50 | 27,489 | -0.94(-2.58%) |
Jan 27, 2016 | 37.42 | 37.95 | 36.44 | 36.44 | 1,744 | -0.58(-1.57%) |
Jan 25, 2016 | 38.05 | 37.02 | 37.02 | 37.02 | 150 | +0.03(+0.08%) |
Jan 22, 2016 | 37.99 | 37.99 | 36.42 | 36.99 | 6,486 | +2.30(+6.63%) |
Jan 21, 2016 | 34.42 | 34.88 | 33.01 | 34.69 | 4,680 | +1.19(+3.55%) |
Jan 20, 2016 | 33.96 | 33.96 | 32.00 | 33.50 | 7,732 | -1.49(-4.26%) |
Jan 19, 2016 | 34.88 | 36.95 | 34.65 | 34.99 | 9,289 | +0.69(+2.01%) |
Jan 15, 2016 | 37.40 | 34.30 | 34.30 | 34.30 | 12,500 | -5.09(-12.92%) |
Jan 14, 2016 | 39.49 | 39.50 | 38.33 | 39.39 | 5,563 | -0.12(-0.30%) |
Jan 13, 2016 | 42.58 | 42.58 | 39.51 | 39.51 | 13,642 | -2.18(-5.23%) |
Jan 12, 2016 | 43.64 | 46.50 | 40.45 | 41.69 | 30,071 | -1.87(-4.29%) |
Jan 11, 2016 | 47.00 | 47.00 | 42.18 | 43.56 | 19,226 | -3.81(-8.04%) |
Jan 08, 2016 | 48.94 | 48.94 | 46.95 | 47.37 | 6,828 | -0.88(-1.82%) |
Jan 07, 2016 | 46.86 | 48.93 | 46.86 | 48.25 | 7,575 | -1.41(-2.84%) |
Jan 06, 2016 | 49.45 | 51.00 | 49.31 | 49.66 | 10,231 | -0.25(-0.50%) |
Jan 05, 2016 | 52.35 | 52.35 | 49.24 | 49.91 | 17,698 | -2.08(-4.00%) |