Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.08 | 50.12 | 49.90 | 50.01 | 32,324 | -0.09(-0.18%) |
Mar 30, 2016 | 50.50 | 50.50 | 50.03 | 50.10 | 48,852 | +0.13(+0.25%) |
Mar 29, 2016 | 49.39 | 49.98 | 49.25 | 49.98 | 41,553 | +0.40(+0.80%) |
Mar 28, 2016 | 49.74 | 49.74 | 49.34 | 49.58 | 140,493 | +0.05(+0.10%) |
Mar 24, 2016 | 49.26 | 49.53 | 49.53 | 49.53 | 54,584 | -0.01(-0.02%) |
Mar 23, 2016 | 49.82 | 49.82 | 49.53 | 49.54 | 51,279 | -0.46(-0.91%) |
Mar 22, 2016 | 49.79 | 50.13 | 49.79 | 49.99 | 83,046 | -0.06(-0.11%) |
Mar 21, 2016 | 49.90 | 50.09 | 49.83 | 50.05 | 184,363 | +0.10(+0.21%) |
Mar 18, 2016 | 49.72 | 50.00 | 49.72 | 49.95 | 88,050 | +0.29(+0.58%) |
Mar 17, 2016 | 48.79 | 49.75 | 48.79 | 49.66 | 96,538 | +0.96(+1.97%) |
Mar 16, 2016 | 48.19 | 48.82 | 48.19 | 48.70 | 60,381 | +0.38(+0.78%) |
Mar 15, 2016 | 48.25 | 48.33 | 48.02 | 48.32 | 46,393 | -0.10(-0.21%) |
Mar 14, 2016 | 48.28 | 48.54 | 48.24 | 48.42 | 53,606 | -0.04(-0.09%) |
Mar 11, 2016 | 48.16 | 48.49 | 48.16 | 48.46 | 76,756 | +0.76(+1.58%) |
Mar 10, 2016 | 47.97 | 48.10 | 47.28 | 47.71 | 111,847 | -0.07(-0.15%) |
Mar 09, 2016 | 47.79 | 47.87 | 47.71 | 47.78 | 61,567 | +0.12(+0.25%) |
Mar 08, 2016 | 47.93 | 47.96 | 47.61 | 47.66 | 198,321 | -0.62(-1.28%) |
Mar 07, 2016 | 48.15 | 48.31 | 47.97 | 48.27 | 460,264 | +0.08(+0.17%) |
Mar 04, 2016 | 47.95 | 48.39 | 47.81 | 48.19 | 122,549 | +0.24(+0.51%) |
Mar 03, 2016 | 47.60 | 47.96 | 47.59 | 47.95 | 33,214 | +0.35(+0.72%) |
Mar 02, 2016 | 47.39 | 47.60 | 47.31 | 47.60 | 90,372 | +0.10(+0.21%) |
Mar 01, 2016 | 46.79 | 47.50 | 46.71 | 47.50 | 128,115 | +1.02(+2.19%) |
Feb 29, 2016 | 46.75 | 47.02 | 46.47 | 46.49 | 87,162 | -0.30(-0.64%) |
Feb 26, 2016 | 46.84 | 47.01 | 46.72 | 46.79 | 121,593 | +0.17(+0.36%) |
Feb 25, 2016 | 46.17 | 46.62 | 46.02 | 46.62 | 61,936 | +0.54(+1.16%) |
Feb 24, 2016 | 45.55 | 46.15 | 45.20 | 46.08 | 126,429 | +0.15(+0.32%) |
Feb 23, 2016 | 46.22 | 46.36 | 45.89 | 45.93 | 65,500 | -0.48(-1.02%) |
Feb 22, 2016 | 46.14 | 46.55 | 46.14 | 46.41 | 96,633 | +0.69(+1.52%) |
Feb 19, 2016 | 45.58 | 45.73 | 45.30 | 45.71 | 86,915 | -0.09(-0.19%) |
Feb 18, 2016 | 45.91 | 45.98 | 45.70 | 45.80 | 77,588 | -0.09(-0.19%) |
Feb 17, 2016 | 45.40 | 45.95 | 45.40 | 45.89 | 59,948 | +0.73(+1.62%) |
Feb 16, 2016 | 44.68 | 45.18 | 44.48 | 45.16 | 135,359 | +0.97(+2.18%) |
Feb 12, 2016 | 43.65 | 44.19 | 44.19 | 44.19 | 118,601 | +0.84(+1.95%) |
Feb 11, 2016 | 43.37 | 43.75 | 42.82 | 43.35 | 93,759 | -0.76(-1.73%) |
Feb 10, 2016 | 44.44 | 44.79 | 44.10 | 44.11 | 77,030 | -0.07(-0.15%) |
Feb 09, 2016 | 43.63 | 44.49 | 43.63 | 44.18 | 78,504 | +0.10(+0.23%) |
Feb 08, 2016 | 44.21 | 44.21 | 43.50 | 44.08 | 104,313 | -0.57(-1.28%) |
Feb 05, 2016 | 45.15 | 45.21 | 44.55 | 44.65 | 132,595 | -0.83(-1.83%) |
Feb 04, 2016 | 44.59 | 45.76 | 44.59 | 45.48 | 151,350 | +0.82(+1.84%) |
Feb 03, 2016 | 44.46 | 44.76 | 43.69 | 44.66 | 125,024 | +0.51(+1.15%) |
Feb 02, 2016 | 44.65 | 44.65 | 44.00 | 44.16 | 551,705 | -0.92(-2.04%) |
Feb 01, 2016 | 44.92 | 45.22 | 44.54 | 45.07 | 120,184 | -0.09(-0.20%) |
Jan 29, 2016 | 44.06 | 45.16 | 44.06 | 45.16 | 91,556 | +1.32(+3.01%) |
Jan 28, 2016 | 43.98 | 44.02 | 43.49 | 43.84 | 136,846 | +0.23(+0.52%) |
Jan 27, 2016 | 43.89 | 44.31 | 43.40 | 43.61 | 120,284 | -0.48(-1.08%) |
Jan 26, 2016 | 43.43 | 44.11 | 43.43 | 44.09 | 72,861 | +0.82(+1.89%) |
Jan 25, 2016 | 43.79 | 43.79 | 43.24 | 43.27 | 59,527 | -0.70(-1.59%) |
Jan 22, 2016 | 43.91 | 44.14 | 43.59 | 43.97 | 223,489 | +0.53(+1.21%) |
Jan 21, 2016 | 43.23 | 43.81 | 43.14 | 43.45 | 73,483 | +0.20(+0.45%) |
Jan 20, 2016 | 42.98 | 43.54 | 42.15 | 43.25 | 271,322 | -0.50(-1.14%) |
Jan 19, 2016 | 44.19 | 44.20 | 43.32 | 43.75 | 123,446 | -0.00(-0.01%) |
Jan 15, 2016 | 43.42 | 43.75 | 43.75 | 43.75 | 142,407 | -0.81(-1.82%) |
Jan 14, 2016 | 44.11 | 44.82 | 43.72 | 44.57 | 139,342 | +0.56(+1.28%) |
Jan 13, 2016 | 45.17 | 45.32 | 43.87 | 44.00 | 225,833 | -1.01(-2.24%) |
Jan 12, 2016 | 45.02 | 45.20 | 44.49 | 45.01 | 364,937 | +0.29(+0.66%) |
Jan 11, 2016 | 44.91 | 45.00 | 44.29 | 44.72 | 151,571 | -0.02(-0.04%) |
Jan 08, 2016 | 45.50 | 45.58 | 44.65 | 44.73 | 128,524 | -0.47(-1.04%) |
Jan 07, 2016 | 45.74 | 46.04 | 45.13 | 45.20 | 343,407 | -1.35(-2.89%) |
Jan 06, 2016 | 46.67 | 46.92 | 46.31 | 46.55 | 267,659 | -0.76(-1.62%) |
Jan 05, 2016 | 47.30 | 47.42 | 47.02 | 47.32 | 140,841 | +0.08(+0.17%) |