Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.79 | 47.94 | 46.83 | 46.94 | 470,402 | -0.84(-1.75%) |
Mar 30, 2016 | 48.86 | 49.28 | 47.37 | 47.78 | 400,120 | -1.08(-2.21%) |
Mar 29, 2016 | 47.88 | 49.17 | 47.53 | 48.86 | 492,833 | +1.15(+2.40%) |
Mar 28, 2016 | 48.22 | 49.25 | 47.02 | 47.71 | 731,510 | -0.17(-0.36%) |
Mar 24, 2016 | 52.00 | 47.88 | 47.88 | 47.88 | 1,229,123 | -4.48(-8.56%) |
Mar 23, 2016 | 52.01 | 52.97 | 51.87 | 52.37 | 246,976 | -0.02(-0.04%) |
Mar 22, 2016 | 51.87 | 52.86 | 51.39 | 52.39 | 465,562 | +0.27(+0.51%) |
Mar 21, 2016 | 52.18 | 52.55 | 51.59 | 52.12 | 325,056 | -0.09(-0.17%) |
Mar 18, 2016 | 52.45 | 53.61 | 52.11 | 52.21 | 532,142 | -0.04(-0.08%) |
Mar 17, 2016 | 51.45 | 52.55 | 51.27 | 52.25 | 448,290 | +0.80(+1.56%) |
Mar 16, 2016 | 50.11 | 51.55 | 50.08 | 51.45 | 305,152 | +1.30(+2.60%) |
Mar 15, 2016 | 51.03 | 51.11 | 49.77 | 50.14 | 305,659 | -1.11(-2.17%) |
Mar 14, 2016 | 50.60 | 51.70 | 50.51 | 51.25 | 430,123 | +0.64(+1.26%) |
Mar 11, 2016 | 50.75 | 50.92 | 49.96 | 50.62 | 489,407 | +0.16(+0.33%) |
Mar 10, 2016 | 52.17 | 52.20 | 49.94 | 50.45 | 460,657 | -1.49(-2.87%) |
Mar 09, 2016 | 50.77 | 52.14 | 50.40 | 51.94 | 522,339 | +1.30(+2.58%) |
Mar 08, 2016 | 49.92 | 51.29 | 49.89 | 50.64 | 473,084 | +0.55(+1.09%) |
Mar 07, 2016 | 50.32 | 50.48 | 49.36 | 50.09 | 412,851 | -0.05(-0.11%) |
Mar 04, 2016 | 49.59 | 51.07 | 49.42 | 50.14 | 729,357 | +0.80(+1.62%) |
Mar 03, 2016 | 48.84 | 49.54 | 47.95 | 49.35 | 642,159 | +0.66(+1.36%) |
Mar 02, 2016 | 49.17 | 49.45 | 48.13 | 48.68 | 537,704 | -0.41(-0.84%) |
Mar 01, 2016 | 48.38 | 49.20 | 48.10 | 49.09 | 480,480 | +1.05(+2.19%) |
Feb 29, 2016 | 47.85 | 48.57 | 47.83 | 48.04 | 545,395 | +0.27(+0.57%) |
Feb 26, 2016 | 47.32 | 47.86 | 47.19 | 47.77 | 486,869 | +0.48(+1.01%) |
Feb 25, 2016 | 44.85 | 47.83 | 44.25 | 47.29 | 1,119,448 | +3.41(+7.77%) |
Feb 24, 2016 | 44.10 | 44.71 | 43.85 | 43.88 | 649,204 | -0.70(-1.56%) |
Feb 23, 2016 | 44.46 | 45.27 | 44.13 | 44.58 | 526,442 | +0.18(+0.42%) |
Feb 22, 2016 | 44.99 | 45.40 | 43.76 | 44.39 | 427,169 | -0.49(-1.10%) |
Feb 19, 2016 | 45.03 | 45.59 | 44.67 | 44.88 | 269,821 | -0.55(-1.20%) |
Feb 18, 2016 | 43.91 | 45.62 | 43.76 | 45.43 | 556,413 | +1.52(+3.47%) |
Feb 17, 2016 | 45.10 | 45.68 | 43.77 | 43.91 | 752,544 | -0.93(-2.07%) |
Feb 16, 2016 | 44.62 | 45.10 | 44.07 | 44.84 | 444,480 | +1.22(+2.79%) |
Feb 12, 2016 | 42.99 | 43.62 | 43.62 | 43.62 | 353,158 | +0.87(+2.03%) |
Feb 11, 2016 | 42.35 | 43.57 | 41.86 | 42.75 | 313,434 | -0.19(-0.45%) |
Feb 10, 2016 | 43.05 | 44.54 | 42.72 | 42.94 | 327,443 | +0.23(+0.54%) |
Feb 09, 2016 | 43.43 | 44.21 | 42.23 | 42.71 | 496,723 | -0.87(-1.99%) |
Feb 08, 2016 | 41.91 | 43.60 | 41.08 | 43.58 | 408,309 | +1.24(+2.94%) |
Feb 05, 2016 | 41.94 | 43.05 | 41.68 | 42.34 | 632,861 | +0.40(+0.94%) |
Feb 04, 2016 | 41.13 | 41.99 | 40.79 | 41.94 | 403,422 | +0.72(+1.74%) |
Feb 03, 2016 | 41.52 | 41.55 | 40.13 | 41.22 | 331,838 | +0.03(+0.08%) |
Feb 02, 2016 | 40.13 | 41.26 | 39.95 | 41.19 | 394,937 | +0.78(+1.93%) |
Feb 01, 2016 | 40.09 | 40.61 | 39.11 | 40.41 | 251,238 | +0.20(+0.49%) |
Jan 29, 2016 | 38.57 | 40.22 | 38.48 | 40.21 | 412,076 | +1.67(+4.33%) |
Jan 28, 2016 | 38.18 | 38.86 | 37.78 | 38.54 | 190,155 | +0.83(+2.19%) |
Jan 27, 2016 | 39.21 | 39.31 | 37.37 | 37.72 | 295,205 | -1.56(-3.97%) |
Jan 26, 2016 | 38.69 | 39.42 | 37.94 | 39.27 | 332,194 | +0.70(+1.82%) |
Jan 25, 2016 | 38.34 | 39.37 | 38.02 | 38.57 | 499,009 | +0.23(+0.59%) |
Jan 22, 2016 | 37.76 | 38.56 | 37.43 | 38.34 | 326,263 | +1.05(+2.80%) |
Jan 21, 2016 | 36.90 | 38.01 | 36.52 | 37.30 | 554,660 | +0.42(+1.13%) |
Jan 20, 2016 | 35.46 | 37.36 | 34.69 | 36.88 | 497,187 | +0.82(+2.27%) |
Jan 19, 2016 | 36.71 | 36.74 | 35.63 | 36.06 | 430,434 | -0.33(-0.90%) |
Jan 15, 2016 | 34.70 | 36.39 | 36.39 | 36.39 | 766,468 | +0.62(+1.74%) |
Jan 14, 2016 | 35.53 | 36.55 | 34.51 | 35.77 | 441,926 | +0.31(+0.89%) |
Jan 13, 2016 | 38.78 | 39.01 | 35.16 | 35.45 | 525,596 | -3.32(-8.56%) |
Jan 12, 2016 | 38.78 | 38.93 | 37.93 | 38.78 | 600,592 | +0.51(+1.34%) |
Jan 11, 2016 | 39.83 | 40.07 | 37.55 | 38.26 | 787,027 | -1.52(-3.83%) |
Jan 08, 2016 | 41.59 | 42.14 | 39.64 | 39.79 | 655,864 | -1.58(-3.82%) |
Jan 07, 2016 | 42.57 | 43.46 | 41.27 | 41.36 | 609,737 | -1.83(-4.24%) |
Jan 06, 2016 | 44.57 | 44.62 | 42.87 | 43.20 | 722,115 | -1.59(-3.54%) |
Jan 05, 2016 | 43.69 | 45.73 | 43.69 | 44.78 | 2,026,713 | +2.84(+6.76%) |