Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.85 | 45.52 | 44.42 | 44.72 | 174,199 | -0.26(-0.58%) |
Mar 30, 2016 | 45.57 | 45.93 | 44.80 | 44.98 | 124,524 | -0.46(-1.01%) |
Mar 29, 2016 | 44.17 | 45.55 | 44.17 | 45.44 | 106,040 | +0.81(+1.81%) |
Mar 28, 2016 | 44.00 | 44.97 | 44.00 | 44.63 | 86,947 | +0.63(+1.43%) |
Mar 24, 2016 | 44.43 | 44.00 | 44.00 | 44.00 | 96,600 | -0.74(-1.65%) |
Mar 23, 2016 | 45.83 | 46.36 | 44.69 | 44.74 | 178,396 | -1.09(-2.38%) |
Mar 22, 2016 | 44.16 | 45.88 | 44.16 | 45.83 | 183,908 | +1.40(+3.15%) |
Mar 21, 2016 | 43.68 | 44.71 | 43.58 | 44.43 | 186,196 | +0.68(+1.55%) |
Mar 18, 2016 | 44.15 | 44.73 | 43.60 | 43.75 | 187,558 | -0.17(-0.39%) |
Mar 17, 2016 | 43.50 | 44.12 | 43.08 | 43.92 | 128,997 | +0.14(+0.32%) |
Mar 16, 2016 | 44.19 | 44.75 | 43.71 | 43.78 | 93,976 | -0.52(-1.17%) |
Mar 15, 2016 | 43.92 | 44.75 | 43.12 | 44.30 | 149,134 | +0.07(+0.16%) |
Mar 14, 2016 | 44.31 | 44.75 | 43.81 | 44.23 | 72,292 | -0.39(-0.87%) |
Mar 11, 2016 | 44.27 | 45.24 | 44.10 | 44.62 | 150,302 | +0.73(+1.66%) |
Mar 10, 2016 | 44.45 | 45.02 | 43.74 | 43.89 | 181,866 | -0.53(-1.19%) |
Mar 09, 2016 | 44.80 | 44.89 | 44.22 | 44.42 | 147,941 | -0.06(-0.13%) |
Mar 08, 2016 | 45.20 | 45.44 | 44.42 | 44.48 | 175,691 | -0.73(-1.61%) |
Mar 07, 2016 | 44.99 | 45.30 | 44.12 | 45.21 | 302,365 | +0.14(+0.31%) |
Mar 04, 2016 | 45.65 | 45.82 | 44.81 | 45.07 | 165,264 | -0.43(-0.95%) |
Mar 03, 2016 | 45.49 | 46.69 | 45.48 | 45.50 | 251,370 | +0.68(+1.52%) |
Mar 02, 2016 | 45.50 | 46.71 | 44.55 | 44.82 | 327,137 | -0.14(-0.31%) |
Mar 01, 2016 | 45.00 | 47.24 | 44.26 | 44.96 | 383,062 | -0.17(-0.38%) |
Feb 29, 2016 | 46.85 | 47.19 | 44.85 | 45.13 | 347,042 | -1.27(-2.74%) |
Feb 26, 2016 | 43.47 | 47.23 | 42.90 | 46.40 | 699,827 | +3.03(+6.99%) |
Feb 25, 2016 | 43.60 | 46.00 | 42.16 | 43.37 | 787,636 | +3.22(+8.02%) |
Feb 24, 2016 | 38.81 | 40.20 | 38.54 | 40.15 | 117,695 | +1.15(+2.95%) |
Feb 23, 2016 | 38.64 | 39.60 | 38.34 | 39.00 | 130,997 | +0.09(+0.23%) |
Feb 22, 2016 | 39.67 | 39.77 | 38.57 | 38.91 | 117,552 | -0.21(-0.54%) |
Feb 19, 2016 | 38.53 | 39.57 | 38.53 | 39.12 | 81,066 | +0.52(+1.35%) |
Feb 18, 2016 | 38.72 | 39.41 | 38.22 | 38.60 | 95,821 | -0.11(-0.28%) |
Feb 17, 2016 | 38.20 | 39.16 | 37.93 | 38.71 | 88,256 | +0.77(+2.03%) |
Feb 16, 2016 | 37.96 | 38.85 | 37.71 | 37.94 | 114,225 | +0.16(+0.42%) |
Feb 12, 2016 | 37.53 | 37.78 | 37.78 | 37.78 | 110,900 | +0.69(+1.86%) |
Feb 11, 2016 | 38.11 | 38.95 | 37.04 | 37.09 | 183,961 | -1.67(-4.31%) |
Feb 10, 2016 | 38.81 | 39.82 | 38.59 | 38.76 | 153,171 | +0.06(+0.16%) |
Feb 09, 2016 | 36.85 | 39.50 | 36.73 | 38.70 | 236,144 | +1.76(+4.76%) |
Feb 08, 2016 | 37.38 | 37.38 | 36.60 | 36.94 | 151,004 | -0.69(-1.83%) |
Feb 05, 2016 | 37.97 | 38.26 | 37.29 | 37.63 | 142,900 | -0.48(-1.26%) |
Feb 04, 2016 | 38.83 | 39.38 | 38.03 | 38.11 | 107,668 | -0.88(-2.26%) |
Feb 03, 2016 | 37.80 | 39.30 | 37.15 | 38.99 | 152,651 | +1.32(+3.50%) |
Feb 02, 2016 | 37.18 | 38.06 | 37.02 | 37.67 | 99,161 | +0.20(+0.53%) |
Feb 01, 2016 | 37.28 | 38.28 | 37.05 | 37.47 | 206,889 | -0.15(-0.40%) |
Jan 29, 2016 | 35.36 | 37.77 | 35.36 | 37.62 | 174,771 | +2.32(+6.57%) |
Jan 28, 2016 | 37.19 | 37.30 | 35.07 | 35.30 | 172,126 | -1.42(-3.87%) |
Jan 27, 2016 | 38.18 | 38.57 | 36.59 | 36.72 | 111,296 | -1.61(-4.20%) |
Jan 26, 2016 | 36.61 | 38.57 | 36.06 | 38.33 | 158,241 | +2.01(+5.53%) |
Jan 25, 2016 | 36.64 | 37.21 | 36.23 | 36.32 | 102,247 | -0.40(-1.09%) |
Jan 22, 2016 | 36.87 | 37.33 | 36.52 | 36.72 | 99,578 | +0.24(+0.66%) |
Jan 21, 2016 | 36.85 | 37.00 | 35.94 | 36.48 | 164,043 | -0.30(-0.82%) |
Jan 20, 2016 | 36.37 | 37.23 | 35.86 | 36.78 | 240,565 | -0.22(-0.59%) |
Jan 19, 2016 | 38.32 | 38.66 | 36.55 | 37.00 | 156,378 | -1.10(-2.89%) |
Jan 15, 2016 | 36.57 | 38.10 | 38.10 | 38.10 | 152,300 | +0.42(+1.11%) |
Jan 14, 2016 | 36.91 | 38.19 | 36.34 | 37.68 | 160,831 | +0.93(+2.53%) |
Jan 13, 2016 | 37.91 | 38.93 | 36.59 | 36.75 | 107,702 | -1.14(-3.01%) |
Jan 12, 2016 | 37.19 | 38.00 | 36.71 | 37.89 | 113,035 | +1.07(+2.91%) |
Jan 11, 2016 | 36.97 | 37.36 | 36.51 | 36.82 | 130,410 | -0.01(-0.03%) |
Jan 08, 2016 | 37.47 | 38.03 | 36.75 | 36.83 | 186,536 | +0.05(+0.14%) |
Jan 07, 2016 | 36.71 | 37.34 | 36.25 | 36.78 | 112,558 | -0.60(-1.61%) |
Jan 06, 2016 | 37.79 | 38.20 | 37.05 | 37.38 | 132,796 | -1.20(-3.11%) |
Jan 05, 2016 | 38.27 | 39.80 | 37.09 | 38.58 | 186,318 | +0.50(+1.31%) |