Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.95 | 52.96 | 52.37 | 52.44 | 375,768 | -0.57(-1.07%) |
Mar 30, 2016 | 53.16 | 53.59 | 52.73 | 53.01 | 220,753 | -0.10(-0.18%) |
Mar 29, 2016 | 51.89 | 53.28 | 51.84 | 53.10 | 354,314 | +1.43(+2.76%) |
Mar 28, 2016 | 52.20 | 52.82 | 51.45 | 51.68 | 257,933 | -0.55(-1.05%) |
Mar 24, 2016 | 51.51 | 52.23 | 52.23 | 52.23 | 215,607 | +0.61(+1.17%) |
Mar 23, 2016 | 51.36 | 51.91 | 51.25 | 51.62 | 262,952 | +0.13(+0.25%) |
Mar 22, 2016 | 51.48 | 52.03 | 51.35 | 51.49 | 166,075 | -0.06(-0.11%) |
Mar 21, 2016 | 51.08 | 51.91 | 50.58 | 51.55 | 192,888 | +0.35(+0.68%) |
Mar 18, 2016 | 52.48 | 52.48 | 51.01 | 51.20 | 544,989 | -0.99(-1.89%) |
Mar 17, 2016 | 51.34 | 52.42 | 51.25 | 52.19 | 240,793 | +0.80(+1.55%) |
Mar 16, 2016 | 51.28 | 51.60 | 50.62 | 51.39 | 251,018 | +0.05(+0.09%) |
Mar 15, 2016 | 50.32 | 51.52 | 50.32 | 51.34 | 270,277 | +0.88(+1.74%) |
Mar 14, 2016 | 50.83 | 50.92 | 50.18 | 50.47 | 299,731 | -0.14(-0.27%) |
Mar 11, 2016 | 50.82 | 51.20 | 50.39 | 50.60 | 308,096 | +0.28(+0.55%) |
Mar 10, 2016 | 50.88 | 50.93 | 50.09 | 50.32 | 301,524 | -0.57(-1.11%) |
Mar 09, 2016 | 50.38 | 50.97 | 50.38 | 50.89 | 236,050 | +0.46(+0.92%) |
Mar 08, 2016 | 50.35 | 50.70 | 50.19 | 50.43 | 245,066 | +0.24(+0.48%) |
Mar 07, 2016 | 50.03 | 50.42 | 49.52 | 50.19 | 255,438 | +0.03(+0.06%) |
Mar 04, 2016 | 48.86 | 50.19 | 48.61 | 50.15 | 268,800 | +1.12(+2.29%) |
Mar 03, 2016 | 49.10 | 49.17 | 48.52 | 49.03 | 267,638 | -0.10(-0.21%) |
Mar 02, 2016 | 48.18 | 49.45 | 47.38 | 49.14 | 267,987 | +0.76(+1.58%) |
Mar 01, 2016 | 48.81 | 49.62 | 48.26 | 48.37 | 378,182 | -0.21(-0.43%) |
Feb 29, 2016 | 47.34 | 48.93 | 47.19 | 48.58 | 454,479 | +1.14(+2.40%) |
Feb 26, 2016 | 48.42 | 48.42 | 47.11 | 47.44 | 221,893 | -1.08(-2.22%) |
Feb 25, 2016 | 48.70 | 49.72 | 46.94 | 48.51 | 300,672 | +0.50(+1.04%) |
Feb 24, 2016 | 47.54 | 48.05 | 47.01 | 48.01 | 226,130 | +0.99(+2.10%) |
Feb 23, 2016 | 47.10 | 47.52 | 46.87 | 47.02 | 195,751 | -0.33(-0.71%) |
Feb 22, 2016 | 47.05 | 47.88 | 46.99 | 47.36 | 154,628 | +0.33(+0.71%) |
Feb 19, 2016 | 47.34 | 47.84 | 46.87 | 47.02 | 260,721 | -0.32(-0.67%) |
Feb 18, 2016 | 46.72 | 47.44 | 46.59 | 47.34 | 375,768 | +0.59(+1.26%) |
Feb 17, 2016 | 47.44 | 47.54 | 46.72 | 46.75 | 237,200 | -0.68(-1.43%) |
Feb 16, 2016 | 47.53 | 47.79 | 47.03 | 47.43 | 207,882 | +0.07(+0.15%) |
Feb 12, 2016 | 47.77 | 47.36 | 47.36 | 47.36 | 213,221 | -0.40(-0.83%) |
Feb 11, 2016 | 47.60 | 47.92 | 47.48 | 47.76 | 226,619 | -0.45(-0.94%) |
Feb 10, 2016 | 47.58 | 48.35 | 47.11 | 48.21 | 296,036 | +0.62(+1.31%) |
Feb 09, 2016 | 47.17 | 47.61 | 46.86 | 47.59 | 244,611 | +0.27(+0.57%) |
Feb 08, 2016 | 46.98 | 47.38 | 46.75 | 47.32 | 247,924 | +0.22(+0.47%) |
Feb 05, 2016 | 46.83 | 47.53 | 46.41 | 47.10 | 300,504 | +0.02(+0.03%) |
Feb 04, 2016 | 47.66 | 47.76 | 46.62 | 47.08 | 242,771 | -0.61(-1.27%) |
Feb 03, 2016 | 47.49 | 47.84 | 47.05 | 47.69 | 326,806 | +0.37(+0.79%) |
Feb 02, 2016 | 46.50 | 47.49 | 46.24 | 47.31 | 258,557 | +0.65(+1.40%) |
Feb 01, 2016 | 46.97 | 47.04 | 46.53 | 46.66 | 246,093 | -0.19(-0.41%) |
Jan 29, 2016 | 45.71 | 46.92 | 45.71 | 46.85 | 588,060 | +1.36(+2.99%) |
Jan 28, 2016 | 44.79 | 45.62 | 44.79 | 45.49 | 285,028 | +0.91(+2.04%) |
Jan 27, 2016 | 45.23 | 45.39 | 44.18 | 44.58 | 279,966 | -0.65(-1.44%) |
Jan 26, 2016 | 44.88 | 45.43 | 44.82 | 45.23 | 223,525 | +0.54(+1.21%) |
Jan 25, 2016 | 45.03 | 45.30 | 44.52 | 44.69 | 211,246 | -0.54(-1.20%) |
Jan 22, 2016 | 44.28 | 45.23 | 44.19 | 45.23 | 503,628 | +1.00(+2.27%) |
Jan 21, 2016 | 44.52 | 44.77 | 43.97 | 44.23 | 362,746 | -0.22(-0.50%) |
Jan 20, 2016 | 45.73 | 45.73 | 43.70 | 44.45 | 388,164 | -1.34(-2.92%) |
Jan 19, 2016 | 45.89 | 46.22 | 45.29 | 45.79 | 375,209 | +0.24(+0.52%) |
Jan 15, 2016 | 45.10 | 45.55 | 45.55 | 45.55 | 428,954 | -0.64(-1.38%) |
Jan 14, 2016 | 45.35 | 46.63 | 45.18 | 46.19 | 427,977 | +0.85(+1.88%) |
Jan 13, 2016 | 44.86 | 45.57 | 44.86 | 45.34 | 387,756 | +0.48(+1.07%) |
Jan 12, 2016 | 45.80 | 45.84 | 44.54 | 44.86 | 365,584 | -0.61(-1.33%) |
Jan 11, 2016 | 44.87 | 45.67 | 44.87 | 45.46 | 341,965 | +0.58(+1.30%) |
Jan 08, 2016 | 44.56 | 45.29 | 44.43 | 44.88 | 463,033 | +0.29(+0.64%) |
Jan 07, 2016 | 43.85 | 44.64 | 43.67 | 44.60 | 410,085 | +0.32(+0.72%) |
Jan 06, 2016 | 43.25 | 44.48 | 43.25 | 44.28 | 274,663 | +0.72(+1.65%) |
Jan 05, 2016 | 42.96 | 43.60 | 42.61 | 43.56 | 194,301 | +0.67(+1.56%) |