Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 45.50 | 46.13 | 44.27 | 46.00 | 131,949 | +0.75(+1.66%) |
Mar 30, 2016 | 45.12 | 45.78 | 44.38 | 45.25 | 240,748 | +0.01(+0.02%) |
Mar 29, 2016 | 43.97 | 45.35 | 43.68 | 45.24 | 341,744 | +1.18(+2.68%) |
Mar 28, 2016 | 45.20 | 45.48 | 44.00 | 44.06 | 251,906 | -0.88(-1.96%) |
Mar 24, 2016 | 44.15 | 44.94 | 44.94 | 44.94 | 415,300 | +0.79(+1.79%) |
Mar 23, 2016 | 44.85 | 45.49 | 44.08 | 44.15 | 220,928 | -0.82(-1.82%) |
Mar 22, 2016 | 44.17 | 45.40 | 44.17 | 44.97 | 336,234 | -0.04(-0.09%) |
Mar 21, 2016 | 47.11 | 47.11 | 44.63 | 45.01 | 170,718 | -2.05(-4.36%) |
Mar 18, 2016 | 45.35 | 48.25 | 44.74 | 47.06 | 210,667 | +2.05(+4.55%) |
Mar 17, 2016 | 44.87 | 46.80 | 44.33 | 45.01 | 436,958 | +0.20(+0.45%) |
Mar 16, 2016 | 46.87 | 46.87 | 42.02 | 44.81 | 584,761 | -2.58(-5.44%) |
Mar 15, 2016 | 46.60 | 51.98 | 46.60 | 47.39 | 448,630 | +1.06(+2.29%) |
Mar 14, 2016 | 42.75 | 47.78 | 42.75 | 46.33 | 454,055 | +3.60(+8.42%) |
Mar 11, 2016 | 42.52 | 43.64 | 41.35 | 42.73 | 268,295 | +0.73(+1.74%) |
Mar 10, 2016 | 43.48 | 44.48 | 41.35 | 42.00 | 207,144 | -1.15(-2.67%) |
Mar 09, 2016 | 47.75 | 48.50 | 42.24 | 43.15 | 581,712 | -1.62(-3.62%) |
Mar 08, 2016 | 46.53 | 46.53 | 43.76 | 44.77 | 249,398 | -1.27(-2.76%) |
Mar 07, 2016 | 45.78 | 46.68 | 45.50 | 46.04 | 85,959 | +0.48(+1.05%) |
Mar 04, 2016 | 45.59 | 46.14 | 44.50 | 45.56 | 81,715 | +0.36(+0.80%) |
Mar 03, 2016 | 46.51 | 46.51 | 44.69 | 45.20 | 46,511 | -1.05(-2.27%) |
Mar 02, 2016 | 45.79 | 46.46 | 44.13 | 46.25 | 91,981 | +0.74(+1.63%) |
Mar 01, 2016 | 46.22 | 46.69 | 42.95 | 45.51 | 205,954 | -1.11(-2.38%) |
Feb 29, 2016 | 47.54 | 48.00 | 46.01 | 46.62 | 46,781 | -0.83(-1.75%) |
Feb 26, 2016 | 46.66 | 48.22 | 46.66 | 47.45 | 58,677 | +0.40(+0.85%) |
Feb 25, 2016 | 46.00 | 47.90 | 46.00 | 47.05 | 15,819 | +0.41(+0.88%) |
Feb 24, 2016 | 48.64 | 48.64 | 43.41 | 46.64 | 197,328 | -2.59(-5.26%) |
Feb 23, 2016 | 50.50 | 51.45 | 48.76 | 49.23 | 71,134 | -0.97(-1.93%) |
Feb 22, 2016 | 49.00 | 51.78 | 48.29 | 50.20 | 114,367 | +0.90(+1.83%) |
Feb 19, 2016 | 45.81 | 49.54 | 44.55 | 49.30 | 88,646 | +3.53(+7.71%) |
Feb 18, 2016 | 44.35 | 46.52 | 43.30 | 45.77 | 86,153 | +1.25(+2.81%) |
Feb 17, 2016 | 44.50 | 44.81 | 43.45 | 44.52 | 104,221 | +0.30(+0.68%) |
Feb 16, 2016 | 42.41 | 44.67 | 41.93 | 44.22 | 61,202 | +1.93(+4.56%) |
Feb 12, 2016 | 42.46 | 42.29 | 42.29 | 42.29 | 212,500 | -0.13(-0.31%) |
Feb 11, 2016 | 43.57 | 44.46 | 41.71 | 42.42 | 96,118 | -1.77(-4.01%) |
Feb 10, 2016 | 44.51 | 45.76 | 44.00 | 44.19 | 32,661 | +0.38(+0.87%) |
Feb 09, 2016 | 44.18 | 44.59 | 43.34 | 43.81 | 101,701 | -0.72(-1.62%) |
Feb 08, 2016 | 43.95 | 45.05 | 43.42 | 44.53 | 81,820 | +0.65(+1.48%) |
Feb 05, 2016 | 45.44 | 45.44 | 43.45 | 43.88 | 69,354 | -1.51(-3.33%) |
Feb 04, 2016 | 44.27 | 46.79 | 44.27 | 45.39 | 65,373 | +0.40(+0.89%) |
Feb 03, 2016 | 46.13 | 46.41 | 43.77 | 44.99 | 99,336 | -0.76(-1.66%) |
Feb 02, 2016 | 44.78 | 47.38 | 44.22 | 45.75 | 94,221 | +0.45(+0.99%) |
Feb 01, 2016 | 42.47 | 45.63 | 42.00 | 45.30 | 116,813 | +2.50(+5.84%) |
Jan 29, 2016 | 42.32 | 43.28 | 41.82 | 42.80 | 80,955 | +0.44(+1.04%) |
Jan 28, 2016 | 43.93 | 44.05 | 41.31 | 42.36 | 100,316 | -1.14(-2.62%) |
Jan 27, 2016 | 44.65 | 44.80 | 42.72 | 43.50 | 117,946 | -1.45(-3.23%) |
Jan 26, 2016 | 45.70 | 45.83 | 42.83 | 44.95 | 303,078 | -1.05(-2.28%) |
Jan 25, 2016 | 44.32 | 46.00 | 43.03 | 46.00 | 142,619 | +1.19(+2.66%) |
Jan 22, 2016 | 45.71 | 46.25 | 43.94 | 44.81 | 116,893 | -0.86(-1.88%) |
Jan 21, 2016 | 46.14 | 46.23 | 45.07 | 45.67 | 90,983 | -0.86(-1.85%) |
Jan 20, 2016 | 48.12 | 49.37 | 45.50 | 46.53 | 95,580 | -1.88(-3.88%) |
Jan 19, 2016 | 49.63 | 50.86 | 48.14 | 48.41 | 71,764 | -0.66(-1.35%) |
Jan 15, 2016 | 51.96 | 49.07 | 49.07 | 49.07 | 54,200 | -3.92(-7.40%) |
Jan 14, 2016 | 53.75 | 54.32 | 51.14 | 52.99 | 122,232 | -0.56(-1.05%) |
Jan 13, 2016 | 54.99 | 56.95 | 53.43 | 53.55 | 106,245 | -1.44(-2.62%) |
Jan 12, 2016 | 55.84 | 57.37 | 54.40 | 54.99 | 134,066 | -0.34(-0.61%) |
Jan 11, 2016 | 55.41 | 56.16 | 53.25 | 55.33 | 83,782 | +0.11(+0.20%) |
Jan 08, 2016 | 53.41 | 55.40 | 53.18 | 55.22 | 51,939 | +1.66(+3.10%) |
Jan 07, 2016 | 54.40 | 55.48 | 53.20 | 53.56 | 75,524 | -1.44(-2.62%) |
Jan 06, 2016 | 54.89 | 55.49 | 53.35 | 55.00 | 85,758 | -0.03(-0.05%) |
Jan 05, 2016 | 56.00 | 56.97 | 54.53 | 55.03 | 104,006 | -0.68(-1.22%) |
Jan 04, 2016 | 53.20 | 55.97 | 53.13 | 55.71 | 214,910 | +1.90(+3.53%) |
Dec 31, 2015 | 55.95 | 53.81 | 53.81 | 53.81 | 61,900 | -1.09(-1.99%) |
Dec 30, 2015 | 55.00 | 55.41 | 53.66 | 54.90 | 130,504 | +0.18(+0.33%) |
Dec 29, 2015 | 55.00 | 55.51 | 53.54 | 54.72 | 99,355 | -0.36(-0.65%) |
Dec 28, 2015 | 54.29 | 55.33 | 51.38 | 55.08 | 106,571 | +0.86(+1.59%) |
Dec 24, 2015 | 54.60 | 54.22 | 54.22 | 54.22 | 16,800 | -0.14(-0.26%) |
Dec 23, 2015 | 55.18 | 56.66 | 54.13 | 54.36 | 88,310 | -0.87(-1.58%) |
Dec 22, 2015 | 54.82 | 57.00 | 54.16 | 55.23 | 114,417 | +0.66(+1.21%) |
Dec 21, 2015 | 54.60 | 56.48 | 52.96 | 54.57 | 160,496 | -0.41(-0.75%) |
Dec 18, 2015 | 55.14 | 57.98 | 52.73 | 54.98 | 831,872 | +0.01(+0.02%) |
Dec 17, 2015 | 55.04 | 59.36 | 54.00 | 54.97 | 154,717 | -0.63(-1.13%) |
Dec 16, 2015 | 53.00 | 56.08 | 52.30 | 55.60 | 159,815 | +2.53(+4.77%) |
Dec 15, 2015 | 51.29 | 54.00 | 51.03 | 53.07 | 355,648 | +1.39(+2.69%) |
Dec 14, 2015 | 53.79 | 54.37 | 51.03 | 51.68 | 80,733 | -2.19(-4.07%) |
Dec 11, 2015 | 51.19 | 54.14 | 50.30 | 53.87 | 88,840 | +2.37(+4.60%) |
Dec 10, 2015 | 47.49 | 52.68 | 47.39 | 51.50 | 94,129 | +3.65(+7.63%) |
Dec 09, 2015 | 45.82 | 48.49 | 45.82 | 47.85 | 39,245 | +2.35(+5.16%) |
Dec 08, 2015 | 46.53 | 48.14 | 45.13 | 45.50 | 93,721 | -2.10(-4.41%) |
Dec 07, 2015 | 50.24 | 50.24 | 46.35 | 47.60 | 79,182 | -2.14(-4.30%) |
Dec 04, 2015 | 48.91 | 51.00 | 48.89 | 49.74 | 56,567 | +0.83(+1.70%) |
Dec 03, 2015 | 51.91 | 52.22 | 48.40 | 48.91 | 38,122 | -3.23(-6.19%) |
Dec 02, 2015 | 52.66 | 53.50 | 50.10 | 52.14 | 121,765 | -0.41(-0.78%) |
Dec 01, 2015 | 50.48 | 53.95 | 50.48 | 52.55 | 114,793 | +2.23(+4.43%) |
Nov 30, 2015 | 50.50 | 51.61 | 49.86 | 50.32 | 83,331 | +0.07(+0.14%) |
Nov 27, 2015 | 51.41 | 52.04 | 50.19 | 50.25 | 44,818 | -0.66(-1.30%) |
Nov 25, 2015 | 48.96 | 50.91 | 50.91 | 50.91 | 69,200 | +2.32(+4.77%) |
Nov 24, 2015 | 47.85 | 49.24 | 46.84 | 48.59 | 63,104 | +0.72(+1.50%) |
Nov 23, 2015 | 46.20 | 48.48 | 45.87 | 47.87 | 105,276 | +1.89(+4.11%) |
Nov 20, 2015 | 46.20 | 46.20 | 44.63 | 45.98 | 39,172 | -0.21(-0.45%) |
Nov 19, 2015 | 46.75 | 47.01 | 42.00 | 46.19 | 77,293 | -0.81(-1.72%) |
Nov 18, 2015 | 48.18 | 48.55 | 46.69 | 47.00 | 73,819 | -1.24(-2.57%) |
Nov 17, 2015 | 50.00 | 51.00 | 47.40 | 48.24 | 96,260 | -1.55(-3.11%) |
Nov 16, 2015 | 49.67 | 50.57 | 49.13 | 49.79 | 78,856 | -0.01(-0.02%) |
Nov 13, 2015 | 41.92 | 51.55 | 41.92 | 49.80 | 371,351 | +9.53(+23.67%) |
Nov 12, 2015 | 40.34 | 40.75 | 37.75 | 40.27 | 122,487 | -0.09(-0.22%) |
Nov 11, 2015 | 40.31 | 40.95 | 39.44 | 40.36 | 106,464 | +0.23(+0.57%) |
Nov 10, 2015 | 38.10 | 40.15 | 37.78 | 40.13 | 84,788 | +2.21(+5.83%) |
Nov 09, 2015 | 37.08 | 38.00 | 36.70 | 37.92 | 33,904 | +0.84(+2.27%) |
Nov 06, 2015 | 36.95 | 37.27 | 36.43 | 37.08 | 82,603 | +0.24(+0.65%) |
Nov 05, 2015 | 37.05 | 37.47 | 36.83 | 36.84 | 46,508 | -0.19(-0.51%) |
Nov 04, 2015 | 36.93 | 37.38 | 36.52 | 37.03 | 42,732 | -0.24(-0.64%) |
Nov 03, 2015 | 37.29 | 37.44 | 36.28 | 37.27 | 126,422 | +0.03(+0.08%) |
Nov 02, 2015 | 37.31 | 37.80 | 36.75 | 37.24 | 54,166 | +0.21(+0.57%) |
Oct 30, 2015 | 37.26 | 38.48 | 36.17 | 37.03 | 86,858 | -0.76(-2.02%) |
Oct 29, 2015 | 36.10 | 38.91 | 35.70 | 37.79 | 55,253 | +1.29(+3.54%) |
Oct 28, 2015 | 37.40 | 38.40 | 35.72 | 36.50 | 418,579 | -0.80(-2.14%) |
Oct 27, 2015 | 37.89 | 38.58 | 36.48 | 37.30 | 135,299 | -0.70(-1.84%) |
Oct 26, 2015 | 38.13 | 38.98 | 37.30 | 38.00 | 106,992 | -0.15(-0.39%) |
Oct 23, 2015 | 37.15 | 38.58 | 36.64 | 38.15 | 55,213 | +1.43(+3.89%) |
Oct 22, 2015 | 38.57 | 38.62 | 35.31 | 36.72 | 298,353 | -1.78(-4.62%) |
Oct 21, 2015 | 40.00 | 40.00 | 36.95 | 38.50 | 270,694 | -1.08(-2.73%) |
Oct 20, 2015 | 41.38 | 41.43 | 38.78 | 39.58 | 139,845 | -1.42(-3.46%) |
Oct 19, 2015 | 41.02 | 41.43 | 40.26 | 41.00 | 69,474 | +0.20(+0.49%) |
Oct 16, 2015 | 40.41 | 41.00 | 40.00 | 40.80 | 105,257 | +0.40(+0.99%) |
Oct 15, 2015 | 40.91 | 41.50 | 40.05 | 40.40 | 148,465 | -0.38(-0.93%) |
Oct 14, 2015 | 39.99 | 41.51 | 39.14 | 40.78 | 188,589 | +0.79(+1.98%) |
Oct 13, 2015 | 39.13 | 40.12 | 39.00 | 39.99 | 179,440 | +0.85(+2.17%) |
Oct 12, 2015 | 39.92 | 40.33 | 38.59 | 39.14 | 223,299 | -0.36(-0.91%) |
Oct 09, 2015 | 41.51 | 41.65 | 39.12 | 39.50 | 185,798 | -2.19(-5.25%) |
Oct 08, 2015 | 41.25 | 41.94 | 40.52 | 41.69 | 119,162 | +0.58(+1.41%) |
Oct 07, 2015 | 39.41 | 41.70 | 39.00 | 41.11 | 300,179 | +1.77(+4.50%) |
Oct 06, 2015 | 39.80 | 40.42 | 38.79 | 39.34 | 175,927 | -0.54(-1.35%) |
Oct 05, 2015 | 39.99 | 40.33 | 39.02 | 39.88 | 61,856 | -0.01(-0.03%) |
Oct 02, 2015 | 39.61 | 40.30 | 39.33 | 39.89 | 169,399 | -0.12(-0.30%) |
Oct 01, 2015 | 40.15 | 41.35 | 39.41 | 40.01 | 274,834 | -0.09(-0.22%) |
Sep 30, 2015 | 39.74 | 40.77 | 39.66 | 40.10 | 50,878 | +0.50(+1.26%) |
Sep 29, 2015 | 39.06 | 40.65 | 39.04 | 39.60 | 71,078 | +0.56(+1.43%) |
Sep 28, 2015 | 40.11 | 40.50 | 39.00 | 39.04 | 285,131 | -1.24(-3.08%) |
Sep 25, 2015 | 41.31 | 42.43 | 40.22 | 40.28 | 86,373 | -1.40(-3.36%) |
Sep 24, 2015 | 41.30 | 42.50 | 40.19 | 41.68 | 136,877 | +0.01(+0.02%) |
Sep 23, 2015 | 41.24 | 43.06 | 40.51 | 41.67 | 130,012 | +1.31(+3.25%) |
Sep 22, 2015 | 39.74 | 40.99 | 39.48 | 40.36 | 113,752 | +0.36(+0.90%) |
Sep 21, 2015 | 42.41 | 42.41 | 39.24 | 40.00 | 312,548 | -1.30(-3.15%) |