Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.05 | 44.44 | 43.67 | 44.14 | 390,075 | -0.03(-0.08%) |
Mar 30, 2016 | 44.51 | 44.51 | 43.82 | 44.17 | 93,861 | -0.20(-0.46%) |
Mar 29, 2016 | 42.80 | 44.39 | 42.80 | 44.37 | 124,049 | +1.47(+3.43%) |
Mar 28, 2016 | 43.01 | 43.62 | 42.68 | 42.90 | 117,204 | +0.14(+0.32%) |
Mar 24, 2016 | 42.77 | 42.77 | 42.77 | 0 | +0.41(+0.96%) | |
Mar 23, 2016 | 42.30 | 42.80 | 42.00 | 42.36 | 145,349 | +0.10(+0.24%) |
Mar 22, 2016 | 42.40 | 42.91 | 42.22 | 42.26 | 95,431 | -0.40(-0.93%) |
Mar 21, 2016 | 42.45 | 42.93 | 42.04 | 42.66 | 127,020 | +0.02(+0.04%) |
Mar 18, 2016 | 43.24 | 43.24 | 42.23 | 42.64 | 399,309 | -0.36(-0.84%) |
Mar 17, 2016 | 42.40 | 43.05 | 41.99 | 43.01 | 91,708 | +0.58(+1.37%) |
Mar 16, 2016 | 41.81 | 42.49 | 41.22 | 42.42 | 176,572 | +0.59(+1.41%) |
Mar 15, 2016 | 42.20 | 42.76 | 41.68 | 41.83 | 131,439 | -0.44(-1.04%) |
Mar 14, 2016 | 42.47 | 42.78 | 42.13 | 42.27 | 118,687 | -0.37(-0.87%) |
Mar 11, 2016 | 42.66 | 42.72 | 42.28 | 42.64 | 162,987 | +0.20(+0.48%) |
Mar 10, 2016 | 42.72 | 42.95 | 41.87 | 42.44 | 90,648 | -0.03(-0.08%) |
Mar 09, 2016 | 42.41 | 43.11 | 42.34 | 42.47 | 173,889 | +0.14(+0.32%) |
Mar 08, 2016 | 41.61 | 42.62 | 41.32 | 42.34 | 145,175 | +0.60(+1.44%) |
Mar 07, 2016 | 41.64 | 41.94 | 41.23 | 41.74 | 155,851 | +0.00(+0.00%) |
Mar 04, 2016 | 41.26 | 42.03 | 41.11 | 41.74 | 123,787 | +0.14(+0.35%) |
Mar 03, 2016 | 41.44 | 41.60 | 40.94 | 41.60 | 122,721 | +0.01(+0.02%) |
Mar 02, 2016 | 41.30 | 41.62 | 40.19 | 41.59 | 150,348 | +0.41(+0.98%) |
Mar 01, 2016 | 41.33 | 41.58 | 40.76 | 41.18 | 118,588 | +0.18(+0.43%) |
Feb 29, 2016 | 41.40 | 41.92 | 40.97 | 41.00 | 210,364 | -0.59(-1.42%) |
Feb 26, 2016 | 44.27 | 44.62 | 41.05 | 41.60 | 194,045 | -2.85(-6.41%) |
Feb 25, 2016 | 44.27 | 44.93 | 43.83 | 44.45 | 118,451 | +0.17(+0.38%) |
Feb 24, 2016 | 43.53 | 44.45 | 43.53 | 44.28 | 132,843 | +0.58(+1.33%) |
Feb 23, 2016 | 42.94 | 44.03 | 42.81 | 43.70 | 191,128 | +0.92(+2.16%) |
Feb 22, 2016 | 42.66 | 43.04 | 42.34 | 42.77 | 124,974 | +0.08(+0.18%) |
Feb 19, 2016 | 43.21 | 43.21 | 41.67 | 42.70 | 99,991 | -0.48(-1.11%) |
Feb 18, 2016 | 42.35 | 43.46 | 42.08 | 43.18 | 145,958 | +0.76(+1.80%) |
Feb 17, 2016 | 42.62 | 42.72 | 41.96 | 42.41 | 114,671 | +0.10(+0.24%) |
Feb 16, 2016 | 43.08 | 43.46 | 41.69 | 42.31 | 154,541 | -0.29(-0.67%) |
Feb 12, 2016 | 42.60 | 42.60 | 42.60 | 0 | +0.04(+0.10%) | |
Feb 11, 2016 | 42.47 | 42.95 | 42.11 | 42.56 | 71,222 | -0.24(-0.57%) |
Feb 10, 2016 | 42.80 | 105,010 | -0.34(-0.80%) | |||
Feb 09, 2016 | 42.62 | 43.58 | 42.26 | 43.14 | 133,169 | +0.34(+0.80%) |
Feb 08, 2016 | 40.94 | 42.96 | 40.86 | 42.80 | 153,207 | +1.74(+4.23%) |
Feb 05, 2016 | 41.21 | 41.62 | 40.81 | 41.06 | 137,872 | -0.22(-0.53%) |
Feb 04, 2016 | 41.74 | 42.00 | 41.20 | 41.28 | 80,575 | -0.45(-1.09%) |
Feb 03, 2016 | 41.73 | 42.14 | 41.52 | 41.73 | 90,877 | +0.20(+0.49%) |
Feb 02, 2016 | 40.94 | 41.77 | 40.83 | 41.53 | 116,315 | +0.39(+0.96%) |
Feb 01, 2016 | 40.60 | 41.38 | 40.57 | 41.14 | 85,152 | +0.44(+1.07%) |
Jan 29, 2016 | 39.99 | 41.05 | 39.99 | 40.70 | 302,651 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.72 | 39.47 | 40.04 | 233,750 | +0.60(+1.53%) |
Jan 27, 2016 | 39.29 | 39.89 | 39.19 | 39.44 | 107,401 | -0.08(-0.21%) |
Jan 26, 2016 | 39.68 | 40.27 | 39.31 | 39.52 | 113,052 | +0.03(+0.06%) |
Jan 25, 2016 | 39.91 | 39.94 | 39.33 | 39.50 | 76,906 | -0.55(-1.38%) |
Jan 22, 2016 | 39.39 | 40.11 | 38.98 | 40.05 | 106,229 | +0.93(+2.38%) |
Jan 21, 2016 | 39.20 | 39.47 | 38.66 | 39.12 | 119,592 | -0.07(-0.17%) |
Jan 20, 2016 | 39.77 | 40.02 | 38.47 | 39.19 | 175,224 | -0.76(-1.89%) |
Jan 19, 2016 | 39.22 | 40.14 | 38.89 | 39.94 | 133,506 | +0.92(+2.37%) |
Jan 15, 2016 | 39.02 | 39.02 | 39.02 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.94 | 39.83 | 38.91 | 39.52 | 105,449 | +0.68(+1.75%) |
Jan 13, 2016 | 39.07 | 39.19 | 37.77 | 38.84 | 131,088 | -0.03(-0.09%) |
Jan 12, 2016 | 39.31 | 39.42 | 38.43 | 38.88 | 169,409 | -0.29(-0.73%) |
Jan 11, 2016 | 38.57 | 39.24 | 38.52 | 39.16 | 91,550 | +0.76(+1.97%) |
Jan 08, 2016 | 38.26 | 38.83 | 38.24 | 38.41 | 104,975 | +0.17(+0.44%) |
Jan 07, 2016 | 38.12 | 38.47 | 38.04 | 38.24 | 69,497 | -0.38(-0.98%) |
Jan 06, 2016 | 38.04 | 38.63 | 38.04 | 38.62 | 107,686 | +0.19(+0.50%) |
Jan 05, 2016 | 38.10 | 38.44 | 37.65 | 38.42 | 118,448 | +0.34(+0.88%) |