Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.16 | 50.33 | 50.03 | 50.16 | 232,453 | +0.04(+0.09%) |
Mar 30, 2016 | 50.38 | 50.43 | 49.98 | 50.12 | 242,235 | +0.03(+0.05%) |
Mar 29, 2016 | 48.68 | 50.09 | 48.57 | 50.09 | 189,967 | +1.31(+2.69%) |
Mar 28, 2016 | 48.91 | 49.03 | 48.46 | 48.78 | 572,364 | -0.02(-0.05%) |
Mar 24, 2016 | 48.31 | 48.81 | 48.81 | 48.81 | 3,325,868 | +0.27(+0.56%) |
Mar 23, 2016 | 49.23 | 49.23 | 48.52 | 48.54 | 492,790 | -0.87(-1.75%) |
Mar 22, 2016 | 49.38 | 49.62 | 49.22 | 49.40 | 152,460 | -0.21(-0.43%) |
Mar 21, 2016 | 49.68 | 49.84 | 49.41 | 49.61 | 407,281 | -0.14(-0.27%) |
Mar 18, 2016 | 49.60 | 49.87 | 49.53 | 49.75 | 173,785 | +0.41(+0.83%) |
Mar 17, 2016 | 48.22 | 49.52 | 48.09 | 49.34 | 297,381 | +1.13(+2.34%) |
Mar 16, 2016 | 47.63 | 48.38 | 47.60 | 48.21 | 393,198 | +0.36(+0.75%) |
Mar 15, 2016 | 48.20 | 48.20 | 47.75 | 47.85 | 137,495 | -0.67(-1.38%) |
Mar 14, 2016 | 48.60 | 48.67 | 48.24 | 48.52 | 146,770 | -0.21(-0.43%) |
Mar 11, 2016 | 48.15 | 48.79 | 48.13 | 48.73 | 140,748 | +0.96(+2.01%) |
Mar 10, 2016 | 48.22 | 48.32 | 47.33 | 47.77 | 155,054 | -0.34(-0.70%) |
Mar 09, 2016 | 48.01 | 48.22 | 47.78 | 48.11 | 109,655 | +0.31(+0.65%) |
Mar 08, 2016 | 48.72 | 48.72 | 47.76 | 47.80 | 151,021 | -1.23(-2.50%) |
Mar 07, 2016 | 48.12 | 49.02 | 48.12 | 49.02 | 368,507 | +0.78(+1.62%) |
Mar 04, 2016 | 47.93 | 48.60 | 47.85 | 48.24 | 213,901 | +0.34(+0.71%) |
Mar 03, 2016 | 47.28 | 47.95 | 47.28 | 47.90 | 619,088 | +0.65(+1.38%) |
Mar 02, 2016 | 46.64 | 47.26 | 46.56 | 47.25 | 295,669 | +0.62(+1.33%) |
Mar 01, 2016 | 46.17 | 46.63 | 46.01 | 46.63 | 169,090 | +0.78(+1.69%) |
Feb 29, 2016 | 45.78 | 46.30 | 45.73 | 45.85 | 194,490 | +0.08(+0.17%) |
Feb 26, 2016 | 45.85 | 45.98 | 45.56 | 45.77 | 207,900 | +0.13(+0.28%) |
Feb 25, 2016 | 45.37 | 45.66 | 45.11 | 45.65 | 317,383 | +0.40(+0.88%) |
Feb 24, 2016 | 44.40 | 45.30 | 44.22 | 45.25 | 275,582 | +0.50(+1.11%) |
Feb 23, 2016 | 44.94 | 45.09 | 44.75 | 44.75 | 229,630 | -0.32(-0.70%) |
Feb 22, 2016 | 44.97 | 45.27 | 44.81 | 45.07 | 193,304 | +0.53(+1.19%) |
Feb 19, 2016 | 44.34 | 44.67 | 44.14 | 44.54 | 285,968 | +0.06(+0.14%) |
Feb 18, 2016 | 44.54 | 44.59 | 44.20 | 44.48 | 340,027 | -0.04(-0.09%) |
Feb 17, 2016 | 44.31 | 44.97 | 44.28 | 44.52 | 296,422 | +0.52(+1.17%) |
Feb 16, 2016 | 43.55 | 44.08 | 43.30 | 44.00 | 315,576 | +0.92(+2.14%) |
Feb 12, 2016 | 42.69 | 43.08 | 43.08 | 43.08 | 324,196 | +0.81(+1.91%) |
Feb 11, 2016 | 42.27 | 42.58 | 41.78 | 42.27 | 363,313 | -0.61(-1.42%) |
Feb 10, 2016 | 43.26 | 43.63 | 42.85 | 42.88 | 376,782 | -0.19(-0.44%) |
Feb 09, 2016 | 42.87 | 43.34 | 42.79 | 43.07 | 395,127 | -0.35(-0.80%) |
Feb 08, 2016 | 43.15 | 43.52 | 42.72 | 43.42 | 975,942 | -0.15(-0.34%) |
Feb 05, 2016 | 44.16 | 44.27 | 43.55 | 43.57 | 615,769 | -0.75(-1.70%) |
Feb 04, 2016 | 43.95 | 44.84 | 43.95 | 44.33 | 841,110 | +0.32(+0.72%) |
Feb 03, 2016 | 44.09 | 44.17 | 43.08 | 44.01 | 663,548 | +0.29(+0.67%) |
Feb 02, 2016 | 44.12 | 44.19 | 43.53 | 43.72 | 731,412 | -0.93(-2.07%) |
Feb 01, 2016 | 44.57 | 44.86 | 44.10 | 44.64 | 371,857 | -0.27(-0.61%) |
Jan 29, 2016 | 43.60 | 44.92 | 43.57 | 44.92 | 396,705 | +1.50(+3.44%) |
Jan 28, 2016 | 43.62 | 43.85 | 43.31 | 43.42 | 328,864 | +0.24(+0.55%) |
Jan 27, 2016 | 43.52 | 43.95 | 43.01 | 43.18 | 297,444 | -0.51(-1.16%) |
Jan 26, 2016 | 42.72 | 43.78 | 42.72 | 43.69 | 555,441 | +1.16(+2.73%) |
Jan 25, 2016 | 43.26 | 43.30 | 42.46 | 42.53 | 313,293 | -0.98(-2.25%) |
Jan 22, 2016 | 43.24 | 43.64 | 43.05 | 43.51 | 616,460 | +0.91(+2.14%) |
Jan 21, 2016 | 42.59 | 43.29 | 42.41 | 42.60 | 415,284 | -0.04(-0.08%) |
Jan 20, 2016 | 41.95 | 43.01 | 41.02 | 42.63 | 439,252 | +0.14(+0.32%) |
Jan 19, 2016 | 43.40 | 43.40 | 42.08 | 42.49 | 567,595 | -0.54(-1.26%) |
Jan 15, 2016 | 42.53 | 43.04 | 43.04 | 43.04 | 742,704 | -0.62(-1.41%) |
Jan 14, 2016 | 43.22 | 44.05 | 42.75 | 43.65 | 470,329 | +0.61(+1.41%) |
Jan 13, 2016 | 44.31 | 44.49 | 42.78 | 43.05 | 443,054 | -1.13(-2.56%) |
Jan 12, 2016 | 44.56 | 44.68 | 43.50 | 44.18 | 452,401 | -0.04(-0.09%) |
Jan 11, 2016 | 44.42 | 44.63 | 43.85 | 44.21 | 451,501 | -0.03(-0.07%) |
Jan 08, 2016 | 45.19 | 45.38 | 44.19 | 44.25 | 529,555 | -0.84(-1.86%) |
Jan 07, 2016 | 45.56 | 45.82 | 45.04 | 45.08 | 356,491 | -1.20(-2.60%) |
Jan 06, 2016 | 46.31 | 46.63 | 46.05 | 46.29 | 432,849 | -0.60(-1.28%) |
Jan 05, 2016 | 46.95 | 46.96 | 46.54 | 46.89 | 903,045 | +0.09(+0.20%) |