Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.92 | 50.99 | 50.71 | 50.76 | 1,015,140 | -0.19(-0.38%) |
Mar 30, 2016 | 50.98 | 51.11 | 50.84 | 50.95 | 444,423 | +0.16(+0.32%) |
Mar 29, 2016 | 50.20 | 50.80 | 50.16 | 50.78 | 504,019 | +0.52(+1.04%) |
Mar 28, 2016 | 50.27 | 50.38 | 50.07 | 50.26 | 273,868 | +0.16(+0.33%) |
Mar 24, 2016 | 49.91 | 50.10 | 50.10 | 50.10 | 445,526 | -0.02(-0.04%) |
Mar 23, 2016 | 50.33 | 50.35 | 50.10 | 50.11 | 318,123 | -0.27(-0.53%) |
Mar 22, 2016 | 50.24 | 50.50 | 50.14 | 50.38 | 521,845 | +0.08(+0.15%) |
Mar 21, 2016 | 50.46 | 50.47 | 50.21 | 50.30 | 278,411 | -0.18(-0.36%) |
Mar 18, 2016 | 50.51 | 50.54 | 50.33 | 50.49 | 615,359 | +0.15(+0.29%) |
Mar 17, 2016 | 49.76 | 50.43 | 49.71 | 50.34 | 707,078 | +0.65(+1.30%) |
Mar 16, 2016 | 49.33 | 49.79 | 49.16 | 49.70 | 258,010 | +0.40(+0.80%) |
Mar 15, 2016 | 49.19 | 49.31 | 49.01 | 49.30 | 224,792 | -0.17(-0.35%) |
Mar 14, 2016 | 49.41 | 49.60 | 49.36 | 49.47 | 440,834 | -0.10(-0.19%) |
Mar 11, 2016 | 49.28 | 49.58 | 49.25 | 49.57 | 811,131 | +0.69(+1.40%) |
Mar 10, 2016 | 49.06 | 49.28 | 48.47 | 48.88 | 224,638 | -0.03(-0.06%) |
Mar 09, 2016 | 49.06 | 49.11 | 48.79 | 48.91 | 204,720 | +0.07(+0.14%) |
Mar 08, 2016 | 49.01 | 49.13 | 48.76 | 48.84 | 218,256 | -0.32(-0.65%) |
Mar 07, 2016 | 48.79 | 49.20 | 48.76 | 49.16 | 276,306 | +0.21(+0.43%) |
Mar 04, 2016 | 48.70 | 49.12 | 48.55 | 48.95 | 349,525 | +0.23(+0.48%) |
Mar 03, 2016 | 48.49 | 48.75 | 48.31 | 48.72 | 329,348 | +0.18(+0.38%) |
Mar 02, 2016 | 48.31 | 48.55 | 48.09 | 48.54 | 572,577 | +0.12(+0.24%) |
Mar 01, 2016 | 47.81 | 48.47 | 47.73 | 48.42 | 391,290 | +0.93(+1.95%) |
Feb 29, 2016 | 47.94 | 48.17 | 47.49 | 47.49 | 726,422 | -0.44(-0.93%) |
Feb 26, 2016 | 48.26 | 48.28 | 47.87 | 47.94 | 335,688 | -0.15(-0.32%) |
Feb 25, 2016 | 47.62 | 48.09 | 47.43 | 48.09 | 318,182 | +0.59(+1.24%) |
Feb 24, 2016 | 46.92 | 47.58 | 46.67 | 47.50 | 235,788 | +0.23(+0.49%) |
Feb 23, 2016 | 47.58 | 47.66 | 47.21 | 47.27 | 221,231 | -0.41(-0.85%) |
Feb 22, 2016 | 47.50 | 47.73 | 47.50 | 47.68 | 419,129 | +0.52(+1.11%) |
Feb 19, 2016 | 47.01 | 47.20 | 46.75 | 47.15 | 241,439 | -0.03(-0.06%) |
Feb 18, 2016 | 47.33 | 47.33 | 47.09 | 47.18 | 276,424 | -0.12(-0.25%) |
Feb 17, 2016 | 46.91 | 47.39 | 46.91 | 47.30 | 316,415 | +0.52(+1.12%) |
Feb 16, 2016 | 46.53 | 46.81 | 46.26 | 46.78 | 334,939 | +0.71(+1.53%) |
Feb 12, 2016 | 45.55 | 46.07 | 46.07 | 46.07 | 247,965 | +0.89(+1.97%) |
Feb 11, 2016 | 45.14 | 45.40 | 44.82 | 45.18 | 242,665 | -0.56(-1.23%) |
Feb 10, 2016 | 46.02 | 46.46 | 45.70 | 45.74 | 412,659 | -0.12(-0.25%) |
Feb 09, 2016 | 45.45 | 46.15 | 45.38 | 45.86 | 164,408 | -0.01(-0.02%) |
Feb 08, 2016 | 45.85 | 45.97 | 45.31 | 45.87 | 275,725 | -0.24(-0.52%) |
Feb 05, 2016 | 46.56 | 46.71 | 46.02 | 46.11 | 204,672 | -0.55(-1.18%) |
Feb 04, 2016 | 46.29 | 46.86 | 46.26 | 46.66 | 178,476 | +0.26(+0.56%) |
Feb 03, 2016 | 46.26 | 46.47 | 45.49 | 46.40 | 170,483 | +0.41(+0.88%) |
Feb 02, 2016 | 46.33 | 46.33 | 45.87 | 45.99 | 206,061 | -0.68(-1.45%) |
Feb 01, 2016 | 46.38 | 46.84 | 46.04 | 46.67 | 241,555 | +0.06(+0.12%) |
Jan 29, 2016 | 45.60 | 46.61 | 45.60 | 46.61 | 302,072 | +1.18(+2.59%) |
Jan 28, 2016 | 45.47 | 45.58 | 45.07 | 45.43 | 146,995 | +0.22(+0.49%) |
Jan 27, 2016 | 45.35 | 45.86 | 44.95 | 45.21 | 199,980 | -0.18(-0.40%) |
Jan 26, 2016 | 44.83 | 45.49 | 44.83 | 45.40 | 143,486 | +0.78(+1.75%) |
Jan 25, 2016 | 45.01 | 45.11 | 44.57 | 44.61 | 178,084 | -0.51(-1.13%) |
Jan 22, 2016 | 44.89 | 45.17 | 44.78 | 45.12 | 151,097 | +0.78(+1.77%) |
Jan 21, 2016 | 44.24 | 44.70 | 43.89 | 44.34 | 216,968 | +0.23(+0.53%) |
Jan 20, 2016 | 44.02 | 44.44 | 43.11 | 44.11 | 496,348 | -0.48(-1.08%) |
Jan 19, 2016 | 44.84 | 44.97 | 44.21 | 44.59 | 292,682 | +0.04(+0.09%) |
Jan 15, 2016 | 44.26 | 44.55 | 44.55 | 44.55 | 303,229 | -0.53(-1.18%) |
Jan 14, 2016 | 44.75 | 45.38 | 44.45 | 45.09 | 245,857 | +0.53(+1.19%) |
Jan 13, 2016 | 45.53 | 45.69 | 44.52 | 44.55 | 247,745 | -0.90(-1.98%) |
Jan 12, 2016 | 45.34 | 45.54 | 44.91 | 45.45 | 139,660 | +0.43(+0.97%) |
Jan 11, 2016 | 45.24 | 45.37 | 44.58 | 45.02 | 192,083 | -0.08(-0.17%) |
Jan 08, 2016 | 45.81 | 45.90 | 45.02 | 45.10 | 266,690 | -0.53(-1.16%) |
Jan 07, 2016 | 45.78 | 46.20 | 45.51 | 45.63 | 434,387 | -0.84(-1.81%) |
Jan 06, 2016 | 46.48 | 46.65 | 46.21 | 46.47 | 239,619 | -0.60(-1.27%) |
Jan 05, 2016 | 46.96 | 47.12 | 46.77 | 47.07 | 242,371 | +0.16(+0.35%) |