Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.11 | 51.29 | 50.93 | 51.23 | 45,480 | +0.29(+0.57%) |
Mar 30, 2016 | 50.91 | 51.01 | 50.55 | 50.94 | 263,363 | -0.26(-0.51%) |
Mar 29, 2016 | 50.34 | 51.22 | 50.30 | 51.20 | 31,646 | +1.24(+2.47%) |
Mar 28, 2016 | 49.95 | 50.13 | 49.83 | 49.96 | 41,321 | +0.07(+0.14%) |
Mar 24, 2016 | 50.54 | 49.89 | 49.89 | 49.89 | 14,326 | -0.44(-0.87%) |
Mar 23, 2016 | 49.96 | 50.37 | 49.96 | 50.33 | 19,878 | +0.43(+0.86%) |
Mar 22, 2016 | 50.00 | 50.25 | 49.88 | 49.90 | 101,210 | -0.04(-0.08%) |
Mar 21, 2016 | 49.84 | 50.29 | 49.82 | 49.94 | 139,055 | -0.10(-0.20%) |
Mar 18, 2016 | 49.96 | 50.28 | 49.82 | 50.04 | 144,812 | +0.64(+1.29%) |
Mar 17, 2016 | 49.38 | 49.75 | 49.38 | 49.40 | 83,461 | +0.50(+1.02%) |
Mar 16, 2016 | 48.42 | 48.91 | 48.42 | 48.90 | 69,565 | +0.74(+1.55%) |
Mar 15, 2016 | 48.55 | 48.60 | 48.06 | 48.16 | 12,518 | -0.18(-0.37%) |
Mar 14, 2016 | 48.43 | 48.60 | 48.33 | 48.33 | 6,097 | -0.03(-0.06%) |
Mar 11, 2016 | 48.70 | 48.72 | 48.28 | 48.36 | 19,378 | -0.20(-0.40%) |
Mar 10, 2016 | 49.11 | 49.11 | 48.12 | 48.56 | 12,609 | -0.30(-0.61%) |
Mar 09, 2016 | 48.92 | 48.96 | 48.73 | 48.86 | 177,284 | -0.19(-0.39%) |
Mar 08, 2016 | 49.25 | 49.33 | 49.04 | 49.05 | 87,552 | +0.22(+0.45%) |
Mar 07, 2016 | 48.99 | 49.12 | 48.68 | 48.83 | 56,806 | -0.31(-0.63%) |
Mar 04, 2016 | 49.37 | 49.37 | 48.81 | 49.14 | 22,701 | -0.45(-0.91%) |
Mar 03, 2016 | 49.35 | 49.83 | 49.35 | 49.59 | 35,488 | +0.33(+0.66%) |
Mar 02, 2016 | 48.97 | 49.27 | 48.91 | 49.27 | 60,834 | +0.29(+0.60%) |
Mar 01, 2016 | 49.21 | 49.33 | 48.79 | 48.97 | 34,649 | -0.34(-0.69%) |
Feb 29, 2016 | 48.91 | 49.37 | 48.91 | 49.32 | 12,452 | +0.51(+1.04%) |
Feb 26, 2016 | 48.75 | 48.92 | 48.67 | 48.81 | 10,078 | -0.29(-0.59%) |
Feb 25, 2016 | 49.16 | 49.38 | 49.10 | 49.10 | 266,302 | +0.42(+0.87%) |
Feb 24, 2016 | 49.16 | 49.52 | 48.68 | 48.68 | 15,731 | +0.00(+0.00%) |
Feb 23, 2016 | 49.55 | 49.55 | 48.09 | 48.68 | 14,540 | +0.36(+0.74%) |
Feb 22, 2016 | 48.29 | 48.39 | 48.24 | 48.32 | 5,850 | +0.20(+0.41%) |
Feb 19, 2016 | 48.31 | 48.48 | 47.97 | 48.13 | 23,606 | +0.05(+0.11%) |
Feb 18, 2016 | 48.40 | 48.42 | 47.73 | 48.07 | 15,183 | +0.36(+0.76%) |
Feb 17, 2016 | 47.76 | 47.83 | 47.62 | 47.71 | 7,827 | -0.35(-0.73%) |
Feb 16, 2016 | 48.34 | 48.38 | 47.89 | 48.06 | 3,704 | -0.69(-1.41%) |
Feb 12, 2016 | 49.32 | 48.75 | 48.75 | 48.75 | 9,507 | -0.58(-1.17%) |
Feb 11, 2016 | 49.24 | 50.29 | 49.10 | 49.32 | 339,490 | +0.38(+0.77%) |
Feb 10, 2016 | 48.99 | 49.29 | 48.95 | 48.95 | 47,630 | +0.43(+0.89%) |
Feb 09, 2016 | 48.59 | 48.59 | 48.20 | 48.52 | 30,515 | -0.02(-0.05%) |
Feb 08, 2016 | 48.36 | 48.94 | 48.36 | 48.54 | 469,381 | +0.13(+0.27%) |
Feb 05, 2016 | 48.44 | 48.49 | 48.24 | 48.41 | 21,157 | -0.19(-0.39%) |
Feb 04, 2016 | 48.71 | 48.83 | 48.45 | 48.60 | 26,808 | -0.02(-0.03%) |
Feb 03, 2016 | 48.71 | 49.19 | 48.49 | 48.62 | 18,757 | +0.18(+0.36%) |
Feb 02, 2016 | 48.31 | 48.45 | 48.25 | 48.44 | 89,671 | +0.64(+1.33%) |
Feb 01, 2016 | 47.88 | 47.88 | 47.67 | 47.80 | 346,967 | -0.14(-0.29%) |
Jan 29, 2016 | 48.02 | 48.14 | 47.92 | 47.94 | 2,047 | +0.45(+0.95%) |
Jan 28, 2016 | 47.16 | 47.50 | 47.16 | 47.49 | 1,866 | +0.23(+0.49%) |
Jan 27, 2016 | 46.99 | 47.30 | 46.99 | 47.26 | 2,977 | +0.22(+0.47%) |
Jan 26, 2016 | 47.11 | 47.13 | 46.92 | 47.04 | 8,275 | +0.22(+0.46%) |
Jan 25, 2016 | 46.81 | 46.84 | 46.73 | 46.82 | 2,098 | +0.20(+0.42%) |
Jan 22, 2016 | 46.27 | 46.64 | 46.24 | 46.63 | 13,821 | +0.22(+0.48%) |
Jan 21, 2016 | 46.71 | 46.82 | 46.31 | 46.41 | 151,099 | -0.35(-0.74%) |
Jan 20, 2016 | 47.16 | 47.30 | 46.75 | 46.75 | 16,883 | -0.02(-0.05%) |
Jan 19, 2016 | 46.77 | 47.04 | 46.71 | 46.77 | 135,859 | -0.12(-0.25%) |
Jan 15, 2016 | 46.97 | 46.89 | 46.89 | 46.89 | 171,918 | +0.22(+0.47%) |
Jan 14, 2016 | 46.96 | 47.02 | 46.64 | 46.67 | 14,243 | -0.39(-0.82%) |
Jan 13, 2016 | 46.63 | 47.24 | 46.62 | 47.06 | 14,003 | +0.34(+0.72%) |
Jan 12, 2016 | 46.42 | 46.94 | 46.41 | 46.72 | 8,392 | +0.46(+1.00%) |
Jan 11, 2016 | 46.48 | 46.61 | 46.26 | 46.26 | 472,503 | -0.58(-1.23%) |
Jan 08, 2016 | 46.82 | 46.84 | 46.71 | 46.84 | 1,745 | -0.08(-0.16%) |
Jan 07, 2016 | 47.28 | 47.30 | 46.84 | 46.91 | 10,199 | -0.34(-0.71%) |
Jan 06, 2016 | 47.22 | 47.33 | 47.14 | 47.25 | 11,153 | +0.41(+0.88%) |
Jan 05, 2016 | 46.74 | 46.91 | 46.74 | 46.84 | 5,148 | -0.18(-0.39%) |