Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.86 | 43.43 | 42.43 | 42.76 | 365,149 | +0.21(+0.49%) |
Mar 30, 2016 | 43.23 | 43.70 | 42.36 | 42.55 | 258,598 | -0.43(-1.00%) |
Mar 29, 2016 | 41.46 | 43.00 | 41.33 | 42.98 | 723,658 | +1.35(+3.24%) |
Mar 28, 2016 | 41.81 | 42.67 | 41.04 | 41.63 | 600,700 | +0.62(+1.51%) |
Mar 24, 2016 | 40.37 | 41.01 | 41.01 | 41.01 | 200,600 | +0.11(+0.27%) |
Mar 23, 2016 | 41.20 | 41.83 | 40.87 | 40.90 | 279,560 | -0.30(-0.73%) |
Mar 22, 2016 | 40.73 | 41.36 | 40.73 | 41.20 | 271,484 | +0.20(+0.49%) |
Mar 21, 2016 | 40.85 | 41.26 | 40.38 | 41.00 | 254,338 | -0.04(-0.10%) |
Mar 18, 2016 | 40.96 | 41.83 | 39.60 | 41.04 | 661,292 | +0.28(+0.69%) |
Mar 17, 2016 | 40.82 | 41.33 | 39.95 | 40.76 | 655,803 | +0.11(+0.27%) |
Mar 16, 2016 | 40.62 | 42.24 | 40.06 | 40.65 | 383,135 | +0.06(+0.15%) |
Mar 15, 2016 | 41.82 | 41.98 | 40.48 | 40.59 | 298,394 | -1.59(-3.77%) |
Mar 14, 2016 | 41.91 | 42.88 | 41.91 | 42.18 | 450,090 | +0.27(+0.64%) |
Mar 11, 2016 | 41.99 | 42.19 | 41.25 | 41.91 | 1,009,300 | +0.21(+0.50%) |
Mar 10, 2016 | 42.18 | 42.59 | 41.30 | 41.70 | 337,162 | -0.44(-1.04%) |
Mar 09, 2016 | 42.38 | 42.38 | 41.66 | 42.14 | 583,095 | +0.10(+0.24%) |
Mar 08, 2016 | 42.66 | 42.78 | 41.79 | 42.04 | 668,758 | -0.82(-1.91%) |
Mar 07, 2016 | 42.03 | 43.00 | 41.69 | 42.86 | 590,714 | +1.07(+2.56%) |
Mar 04, 2016 | 41.68 | 42.23 | 40.84 | 41.79 | 744,017 | +0.34(+0.82%) |
Mar 03, 2016 | 41.59 | 42.04 | 40.43 | 41.45 | 1,995,263 | -3.22(-7.21%) |
Mar 02, 2016 | 45.21 | 46.98 | 44.41 | 44.67 | 279,515 | -0.50(-1.11%) |
Mar 01, 2016 | 43.92 | 45.21 | 42.81 | 45.17 | 359,746 | +2.00(+4.63%) |
Feb 29, 2016 | 43.92 | 44.33 | 43.05 | 43.17 | 363,522 | -0.80(-1.82%) |
Feb 26, 2016 | 43.23 | 44.09 | 42.59 | 43.97 | 563,706 | +1.34(+3.14%) |
Feb 25, 2016 | 46.99 | 47.62 | 41.63 | 42.63 | 917,830 | -0.15(-0.35%) |
Feb 24, 2016 | 40.44 | 43.38 | 39.92 | 42.78 | 308,211 | +1.91(+4.67%) |
Feb 23, 2016 | 41.09 | 41.56 | 40.33 | 40.87 | 224,275 | -0.03(-0.07%) |
Feb 22, 2016 | 40.58 | 41.70 | 39.80 | 40.90 | 222,708 | +0.75(+1.87%) |
Feb 19, 2016 | 39.04 | 40.41 | 38.23 | 40.15 | 143,807 | +1.05(+2.69%) |
Feb 18, 2016 | 39.95 | 40.53 | 38.81 | 39.10 | 149,734 | -0.63(-1.59%) |
Feb 17, 2016 | 39.94 | 41.51 | 39.39 | 39.73 | 222,883 | -0.07(-0.18%) |
Feb 16, 2016 | 38.50 | 41.57 | 38.32 | 39.80 | 214,274 | +1.88(+4.96%) |
Feb 12, 2016 | 38.09 | 37.92 | 37.92 | 37.92 | 276,900 | +0.15(+0.40%) |
Feb 11, 2016 | 37.12 | 38.87 | 35.60 | 37.77 | 276,803 | -0.06(-0.16%) |
Feb 10, 2016 | 38.86 | 39.77 | 37.71 | 37.83 | 338,949 | -0.73(-1.89%) |
Feb 09, 2016 | 38.00 | 39.24 | 36.04 | 38.56 | 501,146 | -0.12(-0.31%) |
Feb 08, 2016 | 38.30 | 39.09 | 36.19 | 38.68 | 294,799 | -0.17(-0.44%) |
Feb 05, 2016 | 41.12 | 41.38 | 38.82 | 38.85 | 257,994 | -2.41(-5.84%) |
Feb 04, 2016 | 41.63 | 42.93 | 41.10 | 41.26 | 181,348 | -0.29(-0.70%) |
Feb 03, 2016 | 42.93 | 44.21 | 40.03 | 41.55 | 405,687 | -1.23(-2.88%) |
Feb 02, 2016 | 42.99 | 44.22 | 41.70 | 42.78 | 243,989 | -0.83(-1.90%) |
Feb 01, 2016 | 42.50 | 43.82 | 42.23 | 43.61 | 397,587 | +0.53(+1.23%) |
Jan 29, 2016 | 43.45 | 43.53 | 42.52 | 43.08 | 319,332 | +0.10(+0.23%) |
Jan 28, 2016 | 45.11 | 45.21 | 42.50 | 42.98 | 380,865 | -1.79(-4.00%) |
Jan 27, 2016 | 46.22 | 46.93 | 44.58 | 44.77 | 222,204 | -1.74(-3.74%) |
Jan 26, 2016 | 46.16 | 46.61 | 44.36 | 46.51 | 230,788 | +0.48(+1.04%) |
Jan 25, 2016 | 46.74 | 47.84 | 45.66 | 46.03 | 240,510 | -0.88(-1.88%) |
Jan 22, 2016 | 44.88 | 46.94 | 43.49 | 46.91 | 330,972 | +2.91(+6.61%) |
Jan 21, 2016 | 44.48 | 44.81 | 43.67 | 44.00 | 455,479 | -0.43(-0.97%) |
Jan 20, 2016 | 43.35 | 44.91 | 42.23 | 44.43 | 440,717 | +0.53(+1.21%) |
Jan 19, 2016 | 45.08 | 45.72 | 43.71 | 43.90 | 363,947 | -0.67(-1.50%) |
Jan 15, 2016 | 42.45 | 44.57 | 44.57 | 44.57 | 412,600 | +0.84(+1.92%) |
Jan 14, 2016 | 41.83 | 44.41 | 41.06 | 43.73 | 254,787 | +2.07(+4.97%) |
Jan 13, 2016 | 44.48 | 45.13 | 41.31 | 41.66 | 247,860 | -2.65(-5.98%) |
Jan 12, 2016 | 42.85 | 44.93 | 42.85 | 44.31 | 337,893 | +1.47(+3.43%) |
Jan 11, 2016 | 45.50 | 45.96 | 41.96 | 42.84 | 378,413 | -2.31(-5.12%) |
Jan 08, 2016 | 44.11 | 46.11 | 44.08 | 45.15 | 339,138 | +1.11(+2.52%) |
Jan 07, 2016 | 44.36 | 44.86 | 43.49 | 44.04 | 168,124 | -1.48(-3.25%) |
Jan 06, 2016 | 43.40 | 47.53 | 43.13 | 45.52 | 436,869 | +1.53(+3.48%) |
Jan 05, 2016 | 44.11 | 44.96 | 43.91 | 43.99 | 307,854 | -0.12(-0.27%) |