Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.05 | 44.64 | 43.86 | 44.42 | 945,254 | +0.37(+0.84%) |
Mar 30, 2016 | 43.68 | 44.24 | 43.00 | 44.05 | 530,966 | +0.39(+0.89%) |
Mar 29, 2016 | 43.91 | 43.95 | 42.40 | 43.66 | 942,776 | -0.49(-1.11%) |
Mar 28, 2016 | 43.87 | 44.56 | 43.29 | 44.15 | 438,459 | +0.20(+0.46%) |
Mar 24, 2016 | 43.31 | 43.95 | 43.95 | 43.95 | 601,300 | +0.36(+0.83%) |
Mar 23, 2016 | 44.71 | 44.95 | 43.56 | 43.59 | 744,305 | -1.57(-3.48%) |
Mar 22, 2016 | 45.74 | 45.79 | 44.31 | 45.16 | 786,673 | -0.71(-1.55%) |
Mar 21, 2016 | 45.78 | 46.27 | 45.43 | 45.87 | 840,972 | +0.50(+1.10%) |
Mar 18, 2016 | 45.73 | 46.09 | 44.82 | 45.37 | 1,542,190 | +0.02(+0.04%) |
Mar 17, 2016 | 45.09 | 46.06 | 44.47 | 45.35 | 1,268,691 | +0.73(+1.64%) |
Mar 16, 2016 | 44.86 | 44.91 | 43.53 | 44.62 | 2,350,664 | -2.23(-4.76%) |
Mar 15, 2016 | 49.23 | 49.38 | 46.59 | 46.85 | 1,277,628 | -2.72(-5.49%) |
Mar 14, 2016 | 49.09 | 49.86 | 48.98 | 49.57 | 795,185 | -0.16(-0.32%) |
Mar 11, 2016 | 49.43 | 50.57 | 49.21 | 49.73 | 614,465 | +0.79(+1.61%) |
Mar 10, 2016 | 49.05 | 49.59 | 48.21 | 48.94 | 859,201 | -0.15(-0.31%) |
Mar 09, 2016 | 49.73 | 49.73 | 48.05 | 49.09 | 1,132,706 | -0.10(-0.20%) |
Mar 08, 2016 | 50.59 | 50.82 | 48.93 | 49.19 | 1,156,613 | -1.72(-3.38%) |
Mar 07, 2016 | 50.58 | 51.76 | 50.47 | 50.91 | 1,394,594 | -0.27(-0.53%) |
Mar 04, 2016 | 50.23 | 51.67 | 50.07 | 51.18 | 1,058,416 | +0.81(+1.61%) |
Mar 03, 2016 | 49.13 | 51.25 | 49.00 | 50.37 | 1,779,632 | +1.14(+2.32%) |
Mar 02, 2016 | 47.50 | 49.27 | 47.30 | 49.23 | 1,272,807 | +1.74(+3.66%) |
Mar 01, 2016 | 47.36 | 48.00 | 46.43 | 47.49 | 1,083,143 | +0.58(+1.24%) |
Feb 29, 2016 | 46.90 | 47.54 | 46.61 | 46.91 | 899,886 | -0.13(-0.28%) |
Feb 26, 2016 | 46.52 | 47.25 | 45.77 | 47.04 | 752,405 | +0.63(+1.36%) |
Feb 25, 2016 | 46.21 | 46.53 | 45.21 | 46.41 | 828,021 | +0.45(+0.98%) |
Feb 24, 2016 | 45.44 | 46.32 | 44.97 | 45.96 | 1,075,492 | -0.07(-0.15%) |
Feb 23, 2016 | 46.17 | 46.98 | 45.76 | 46.03 | 1,095,334 | +0.10(+0.22%) |
Feb 22, 2016 | 44.34 | 46.31 | 44.34 | 45.93 | 1,583,159 | +1.60(+3.61%) |
Feb 19, 2016 | 43.99 | 44.54 | 42.50 | 44.33 | 1,994,677 | -0.42(-0.94%) |
Feb 18, 2016 | 44.04 | 45.44 | 42.66 | 44.75 | 3,287,627 | +0.45(+1.02%) |
Feb 17, 2016 | 39.25 | 45.67 | 39.00 | 44.30 | 11,836,422 | +9.84(+28.55%) |
Feb 16, 2016 | 33.86 | 35.14 | 33.50 | 34.46 | 2,443,486 | +1.12(+3.36%) |
Feb 12, 2016 | 32.81 | 33.34 | 33.34 | 33.34 | 1,403,500 | +0.80(+2.46%) |
Feb 11, 2016 | 32.75 | 33.17 | 31.87 | 32.54 | 1,528,810 | -0.76(-2.28%) |
Feb 10, 2016 | 33.15 | 33.54 | 32.30 | 33.30 | 1,150,554 | -0.37(-1.10%) |
Feb 09, 2016 | 33.66 | 34.10 | 33.09 | 33.67 | 1,205,276 | -0.38(-1.12%) |
Feb 08, 2016 | 34.14 | 35.23 | 33.02 | 34.05 | 2,084,155 | -0.57(-1.65%) |
Feb 05, 2016 | 34.10 | 34.83 | 33.85 | 34.62 | 1,574,380 | +0.21(+0.61%) |
Feb 04, 2016 | 33.30 | 34.57 | 33.18 | 34.41 | 1,324,426 | +0.59(+1.74%) |
Feb 03, 2016 | 32.81 | 34.06 | 32.07 | 33.82 | 1,134,264 | +1.03(+3.14%) |
Feb 02, 2016 | 33.75 | 34.84 | 32.20 | 32.79 | 2,028,609 | +0.04(+0.12%) |
Feb 01, 2016 | 32.19 | 33.25 | 31.39 | 32.75 | 1,350,742 | +0.15(+0.46%) |
Jan 29, 2016 | 31.68 | 32.62 | 31.68 | 32.60 | 1,020,954 | +1.15(+3.66%) |
Jan 28, 2016 | 31.71 | 32.23 | 31.12 | 31.45 | 689,262 | +0.18(+0.58%) |
Jan 27, 2016 | 31.21 | 32.00 | 31.03 | 31.27 | 659,146 | -0.09(-0.29%) |
Jan 26, 2016 | 30.57 | 31.44 | 30.41 | 31.36 | 728,146 | +1.10(+3.64%) |
Jan 25, 2016 | 30.55 | 31.19 | 30.04 | 30.26 | 938,817 | -0.43(-1.40%) |
Jan 22, 2016 | 31.80 | 32.31 | 30.27 | 30.69 | 1,215,084 | -0.68(-2.17%) |
Jan 21, 2016 | 30.63 | 32.16 | 30.13 | 31.37 | 1,757,507 | +0.92(+3.02%) |
Jan 20, 2016 | 28.44 | 30.77 | 28.29 | 30.45 | 1,546,576 | +1.54(+5.33%) |
Jan 19, 2016 | 31.06 | 31.06 | 28.26 | 28.91 | 1,323,586 | -1.64(-5.37%) |
Jan 15, 2016 | 29.08 | 30.55 | 30.55 | 30.55 | 1,892,800 | +0.45(+1.50%) |
Jan 14, 2016 | 29.87 | 30.46 | 28.83 | 30.10 | 2,195,774 | +0.38(+1.28%) |
Jan 13, 2016 | 30.69 | 31.01 | 29.53 | 29.72 | 1,061,883 | -0.90(-2.94%) |
Jan 12, 2016 | 31.53 | 31.96 | 30.38 | 30.62 | 1,756,955 | -0.03(-0.10%) |
Jan 11, 2016 | 30.33 | 30.82 | 29.98 | 30.65 | 2,853,374 | +0.74(+2.47%) |
Jan 08, 2016 | 32.33 | 32.49 | 29.90 | 29.91 | 2,229,643 | -2.16(-6.74%) |
Jan 07, 2016 | 32.10 | 33.07 | 31.46 | 32.07 | 1,655,902 | -0.53(-1.63%) |
Jan 06, 2016 | 32.84 | 33.73 | 32.52 | 32.60 | 2,154,812 | -0.78(-2.34%) |
Jan 05, 2016 | 34.52 | 34.53 | 32.83 | 33.38 | 2,714,302 | -0.91(-2.65%) |