Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.08 | 48.54 | 48.08 | 48.50 | 429,175 | +0.30(+0.61%) |
Mar 30, 2016 | 48.54 | 48.54 | 48.16 | 48.20 | 324,783 | -0.18(-0.37%) |
Mar 29, 2016 | 47.48 | 48.38 | 47.36 | 48.38 | 329,414 | +0.97(+2.04%) |
Mar 28, 2016 | 46.94 | 47.52 | 46.94 | 47.41 | 271,712 | +0.47(+1.01%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 447,330 | -0.04(-0.08%) |
Mar 23, 2016 | 47.17 | 47.22 | 46.94 | 46.97 | 375,706 | -0.20(-0.42%) |
Mar 22, 2016 | 47.05 | 47.35 | 46.96 | 47.17 | 559,141 | -0.02(-0.04%) |
Mar 21, 2016 | 47.51 | 47.69 | 47.13 | 47.19 | 616,685 | -0.46(-0.97%) |
Mar 18, 2016 | 48.06 | 48.06 | 47.63 | 47.65 | 578,103 | -0.27(-0.56%) |
Mar 17, 2016 | 47.33 | 48.00 | 47.11 | 47.92 | 771,985 | +0.68(+1.44%) |
Mar 16, 2016 | 46.55 | 47.33 | 46.40 | 47.24 | 444,570 | +0.54(+1.17%) |
Mar 15, 2016 | 46.36 | 46.78 | 46.34 | 46.70 | 498,339 | +0.09(+0.20%) |
Mar 14, 2016 | 46.50 | 46.65 | 46.35 | 46.61 | 512,637 | -0.01(-0.02%) |
Mar 11, 2016 | 46.07 | 46.62 | 45.91 | 46.62 | 344,338 | +1.13(+2.50%) |
Mar 10, 2016 | 45.88 | 45.96 | 45.05 | 45.48 | 259,891 | -0.07(-0.16%) |
Mar 09, 2016 | 45.43 | 45.84 | 45.34 | 45.56 | 189,525 | +0.25(+0.54%) |
Mar 08, 2016 | 45.75 | 45.75 | 45.26 | 45.31 | 286,131 | -0.38(-0.82%) |
Mar 07, 2016 | 45.38 | 45.82 | 45.30 | 45.69 | 403,782 | +0.06(+0.12%) |
Mar 04, 2016 | 45.60 | 45.67 | 45.28 | 45.63 | 301,113 | -0.00(-0.01%) |
Mar 03, 2016 | 45.56 | 45.63 | 45.14 | 45.63 | 326,031 | +0.15(+0.33%) |
Mar 02, 2016 | 45.08 | 45.49 | 45.01 | 45.49 | 337,820 | +0.31(+0.69%) |
Mar 01, 2016 | 44.21 | 45.19 | 44.19 | 45.17 | 427,178 | +1.28(+2.91%) |
Feb 29, 2016 | 44.06 | 44.49 | 43.83 | 43.89 | 552,817 | -0.18(-0.40%) |
Feb 26, 2016 | 44.25 | 44.37 | 44.07 | 44.07 | 351,775 | -0.24(-0.55%) |
Feb 25, 2016 | 43.49 | 44.32 | 43.49 | 44.31 | 435,030 | +0.89(+2.06%) |
Feb 24, 2016 | 43.37 | 43.62 | 43.01 | 43.42 | 574,976 | -0.13(-0.30%) |
Feb 23, 2016 | 43.69 | 44.03 | 43.50 | 43.55 | 354,804 | -0.14(-0.32%) |
Feb 22, 2016 | 43.52 | 43.94 | 43.52 | 43.69 | 274,925 | +0.46(+1.07%) |
Feb 19, 2016 | 42.69 | 43.50 | 42.62 | 43.23 | 355,970 | +0.34(+0.79%) |
Feb 18, 2016 | 42.43 | 43.03 | 42.30 | 42.89 | 329,981 | +0.41(+0.96%) |
Feb 17, 2016 | 42.28 | 42.87 | 42.28 | 42.48 | 431,360 | +0.39(+0.92%) |
Feb 16, 2016 | 41.68 | 42.12 | 41.49 | 42.09 | 402,501 | +0.70(+1.69%) |
Feb 12, 2016 | 41.17 | 41.40 | 41.40 | 41.40 | 583,977 | +0.45(+1.09%) |
Feb 11, 2016 | 40.87 | 41.22 | 40.58 | 40.95 | 406,552 | -0.56(-1.34%) |
Feb 10, 2016 | 41.39 | 42.03 | 41.38 | 41.51 | 634,479 | +0.31(+0.76%) |
Feb 09, 2016 | 41.63 | 41.71 | 40.89 | 41.20 | 636,724 | -0.89(-2.11%) |
Feb 08, 2016 | 43.05 | 43.21 | 41.42 | 42.09 | 501,100 | -1.35(-3.11%) |
Feb 05, 2016 | 44.34 | 44.34 | 43.37 | 43.43 | 346,277 | -1.00(-2.24%) |
Feb 04, 2016 | 44.27 | 44.70 | 43.90 | 44.43 | 438,709 | +0.03(+0.07%) |
Feb 03, 2016 | 44.36 | 44.53 | 43.86 | 44.40 | 587,017 | +0.25(+0.57%) |
Feb 02, 2016 | 44.33 | 44.56 | 43.89 | 44.15 | 424,873 | -0.36(-0.80%) |
Feb 01, 2016 | 44.25 | 44.91 | 44.09 | 44.50 | 535,706 | +0.09(+0.21%) |
Jan 29, 2016 | 43.88 | 44.55 | 43.56 | 44.41 | 1,167,199 | +0.77(+1.76%) |
Jan 28, 2016 | 44.40 | 44.66 | 43.45 | 43.64 | 513,803 | -0.51(-1.15%) |
Jan 27, 2016 | 44.93 | 44.93 | 43.81 | 44.15 | 340,592 | -0.91(-2.02%) |
Jan 26, 2016 | 44.42 | 45.07 | 44.36 | 45.06 | 348,083 | +0.84(+1.89%) |
Jan 25, 2016 | 44.28 | 44.84 | 44.11 | 44.23 | 334,817 | -0.22(-0.50%) |
Jan 22, 2016 | 43.70 | 44.65 | 43.70 | 44.45 | 644,897 | +1.18(+2.72%) |
Jan 21, 2016 | 43.13 | 43.85 | 42.91 | 43.27 | 496,243 | +0.27(+0.63%) |
Jan 20, 2016 | 44.03 | 44.11 | 42.28 | 43.00 | 1,179,077 | -1.41(-3.17%) |
Jan 19, 2016 | 44.40 | 44.74 | 44.13 | 44.41 | 716,374 | +0.25(+0.56%) |
Jan 15, 2016 | 43.82 | 44.16 | 44.16 | 44.16 | 494,531 | -0.25(-0.56%) |
Jan 14, 2016 | 44.50 | 44.77 | 44.12 | 44.41 | 408,893 | -0.08(-0.18%) |
Jan 13, 2016 | 45.21 | 45.60 | 44.45 | 44.49 | 579,926 | -0.56(-1.24%) |
Jan 12, 2016 | 45.61 | 45.61 | 44.84 | 45.05 | 794,368 | -0.23(-0.51%) |
Jan 11, 2016 | 45.02 | 45.55 | 44.99 | 45.28 | 716,073 | +0.32(+0.70%) |
Jan 08, 2016 | 45.74 | 45.83 | 44.92 | 44.96 | 1,037,740 | -0.54(-1.19%) |
Jan 07, 2016 | 45.79 | 46.03 | 45.48 | 45.50 | 547,543 | -0.80(-1.74%) |
Jan 06, 2016 | 46.10 | 46.36 | 46.03 | 46.31 | 700,572 | -0.17(-0.36%) |
Jan 05, 2016 | 45.59 | 46.60 | 45.59 | 46.48 | 729,769 | +0.93(+2.05%) |