Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.73 | 49.77 | 49.49 | 49.53 | 39,065 | -0.16(-0.32%) |
Mar 30, 2016 | 49.76 | 49.89 | 49.62 | 49.69 | 41,505 | +0.21(+0.43%) |
Mar 29, 2016 | 48.79 | 49.48 | 48.75 | 49.48 | 57,002 | +0.59(+1.21%) |
Mar 28, 2016 | 48.94 | 49.01 | 48.83 | 48.89 | 87,153 | +0.04(+0.08%) |
Mar 24, 2016 | 48.58 | 48.85 | 48.85 | 48.85 | 38,506 | +0.02(+0.04%) |
Mar 23, 2016 | 48.99 | 49.02 | 48.77 | 48.83 | 32,172 | -0.27(-0.54%) |
Mar 22, 2016 | 48.83 | 49.22 | 48.83 | 49.10 | 44,026 | +0.03(+0.06%) |
Mar 21, 2016 | 48.98 | 49.11 | 48.85 | 49.07 | 49,699 | +0.13(+0.26%) |
Mar 18, 2016 | 49.03 | 49.03 | 48.74 | 48.94 | 43,393 | +0.17(+0.34%) |
Mar 17, 2016 | 48.60 | 48.88 | 48.46 | 48.78 | 33,338 | +0.15(+0.30%) |
Mar 16, 2016 | 48.20 | 48.71 | 48.20 | 48.63 | 60,787 | +0.34(+0.70%) |
Mar 15, 2016 | 48.11 | 48.32 | 48.03 | 48.29 | 32,559 | +0.02(+0.04%) |
Mar 14, 2016 | 48.14 | 48.39 | 48.14 | 48.27 | 79,325 | +0.06(+0.13%) |
Mar 11, 2016 | 47.93 | 48.22 | 47.92 | 48.21 | 165,523 | +0.65(+1.37%) |
Mar 10, 2016 | 47.76 | 47.96 | 47.10 | 47.56 | 90,132 | +0.07(+0.15%) |
Mar 09, 2016 | 47.58 | 47.58 | 47.35 | 47.48 | 38,361 | +0.06(+0.14%) |
Mar 08, 2016 | 47.31 | 47.70 | 47.25 | 47.42 | 29,757 | -0.17(-0.37%) |
Mar 07, 2016 | 47.69 | 47.83 | 47.38 | 47.59 | 99,434 | -0.22(-0.46%) |
Mar 04, 2016 | 47.79 | 48.00 | 47.60 | 47.81 | 25,713 | +0.09(+0.18%) |
Mar 03, 2016 | 47.62 | 47.74 | 47.43 | 47.73 | 16,648 | +0.10(+0.21%) |
Mar 02, 2016 | 47.75 | 47.75 | 47.39 | 47.63 | 43,685 | -0.08(-0.17%) |
Mar 01, 2016 | 46.90 | 47.71 | 46.76 | 47.71 | 145,931 | +1.26(+2.71%) |
Feb 29, 2016 | 46.87 | 47.16 | 46.45 | 46.45 | 92,681 | -0.39(-0.82%) |
Feb 26, 2016 | 47.24 | 47.24 | 46.84 | 46.84 | 25,900 | -0.14(-0.29%) |
Feb 25, 2016 | 46.69 | 46.98 | 46.48 | 46.98 | 68,100 | +0.48(+1.03%) |
Feb 24, 2016 | 45.80 | 46.55 | 45.54 | 46.50 | 46,147 | +0.26(+0.56%) |
Feb 23, 2016 | 46.70 | 46.79 | 46.24 | 46.24 | 90,331 | -0.56(-1.20%) |
Feb 22, 2016 | 46.76 | 46.88 | 46.56 | 46.80 | 98,330 | +0.61(+1.31%) |
Feb 19, 2016 | 46.03 | 46.26 | 45.84 | 46.20 | 54,571 | +0.06(+0.14%) |
Feb 18, 2016 | 46.51 | 46.51 | 46.08 | 46.13 | 53,233 | -0.32(-0.69%) |
Feb 17, 2016 | 45.96 | 46.53 | 45.84 | 46.45 | 35,359 | +0.85(+1.87%) |
Feb 16, 2016 | 45.46 | 45.60 | 45.14 | 45.60 | 55,342 | +0.77(+1.72%) |
Feb 12, 2016 | 44.64 | 44.83 | 44.83 | 44.83 | 204,982 | +0.68(+1.54%) |
Feb 11, 2016 | 43.86 | 44.37 | 43.73 | 44.15 | 86,177 | -0.39(-0.87%) |
Feb 10, 2016 | 44.81 | 45.28 | 44.53 | 44.53 | 72,786 | +0.07(+0.17%) |
Feb 09, 2016 | 43.89 | 44.90 | 43.89 | 44.46 | 43,281 | +0.08(+0.19%) |
Feb 08, 2016 | 44.43 | 44.58 | 43.78 | 44.38 | 130,666 | -0.58(-1.29%) |
Feb 05, 2016 | 46.04 | 46.04 | 44.89 | 44.96 | 35,415 | -1.22(-2.65%) |
Feb 04, 2016 | 46.10 | 46.42 | 45.90 | 46.18 | 22,093 | -0.06(-0.14%) |
Feb 03, 2016 | 46.46 | 46.46 | 45.48 | 46.24 | 14,864 | +0.10(+0.22%) |
Feb 02, 2016 | 46.68 | 46.68 | 46.07 | 46.14 | 29,181 | -0.78(-1.66%) |
Feb 01, 2016 | 46.54 | 47.06 | 46.47 | 46.92 | 13,816 | +0.23(+0.49%) |
Jan 29, 2016 | 45.85 | 46.74 | 45.85 | 46.69 | 23,174 | +0.92(+2.01%) |
Jan 28, 2016 | 45.96 | 45.96 | 45.38 | 45.77 | 23,231 | +0.38(+0.83%) |
Jan 27, 2016 | 46.11 | 46.27 | 45.16 | 45.40 | 57,330 | -0.79(-1.71%) |
Jan 26, 2016 | 46.05 | 46.28 | 45.74 | 46.19 | 46,240 | +0.31(+0.68%) |
Jan 25, 2016 | 46.38 | 46.49 | 45.82 | 45.88 | 50,689 | -0.52(-1.13%) |
Jan 22, 2016 | 46.15 | 46.44 | 45.99 | 46.40 | 97,137 | +1.02(+2.25%) |
Jan 21, 2016 | 45.37 | 45.80 | 44.91 | 45.38 | 378,169 | +0.14(+0.30%) |
Jan 20, 2016 | 44.76 | 45.56 | 43.90 | 45.24 | 43,036 | -0.30(-0.65%) |
Jan 19, 2016 | 45.91 | 45.91 | 45.11 | 45.54 | 51,958 | +0.22(+0.50%) |
Jan 15, 2016 | 45.15 | 45.32 | 45.32 | 45.32 | 156,648 | -0.98(-2.12%) |
Jan 14, 2016 | 45.82 | 46.65 | 45.13 | 46.30 | 49,103 | +0.79(+1.74%) |
Jan 13, 2016 | 47.13 | 47.13 | 45.48 | 45.51 | 35,115 | -1.41(-3.01%) |
Jan 12, 2016 | 46.85 | 47.04 | 46.31 | 46.92 | 46,364 | +0.49(+1.05%) |
Jan 11, 2016 | 46.55 | 46.62 | 45.80 | 46.44 | 34,226 | +0.12(+0.26%) |
Jan 08, 2016 | 47.07 | 47.17 | 46.23 | 46.32 | 67,092 | -0.37(-0.79%) |
Jan 07, 2016 | 47.14 | 47.55 | 46.63 | 46.68 | 57,272 | -1.27(-2.64%) |
Jan 06, 2016 | 47.69 | 48.17 | 47.66 | 47.95 | 26,744 | -0.44(-0.91%) |
Jan 05, 2016 | 48.51 | 48.53 | 48.10 | 48.39 | 48,798 | +0.13(+0.28%) |