Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.56 | 51.56 | 50.91 | 51.16 | 105,583 | -0.32(-0.61%) |
Mar 30, 2016 | 52.09 | 52.09 | 51.26 | 51.48 | 85,564 | -0.21(-0.41%) |
Mar 29, 2016 | 50.43 | 51.70 | 49.97 | 51.69 | 116,729 | +1.43(+2.84%) |
Mar 28, 2016 | 50.57 | 50.72 | 49.93 | 50.26 | 58,628 | -0.11(-0.22%) |
Mar 24, 2016 | 49.96 | 50.37 | 50.37 | 50.37 | 73,488 | +0.08(+0.17%) |
Mar 23, 2016 | 51.19 | 51.51 | 50.23 | 50.29 | 148,389 | -0.97(-1.88%) |
Mar 22, 2016 | 50.97 | 51.61 | 50.65 | 51.26 | 85,348 | -0.04(-0.07%) |
Mar 21, 2016 | 51.44 | 51.95 | 50.88 | 51.29 | 115,044 | -0.15(-0.29%) |
Mar 18, 2016 | 49.19 | 51.61 | 49.08 | 51.44 | 494,017 | +2.40(+4.90%) |
Mar 17, 2016 | 49.04 | 49.25 | 48.83 | 49.04 | 401,291 | +0.13(+0.27%) |
Mar 16, 2016 | 48.54 | 49.19 | 48.43 | 48.91 | 289,634 | +0.44(+0.90%) |
Mar 15, 2016 | 48.19 | 48.70 | 47.24 | 48.47 | 87,126 | -0.07(-0.15%) |
Mar 14, 2016 | 48.88 | 49.14 | 48.21 | 48.55 | 87,062 | -0.58(-1.17%) |
Mar 11, 2016 | 48.82 | 49.30 | 48.39 | 49.12 | 93,625 | +0.84(+1.73%) |
Mar 10, 2016 | 49.38 | 49.38 | 47.78 | 48.29 | 83,430 | -0.92(-1.87%) |
Mar 09, 2016 | 49.27 | 50.10 | 48.99 | 49.20 | 84,186 | +0.22(+0.45%) |
Mar 08, 2016 | 49.43 | 49.56 | 48.63 | 48.98 | 128,801 | -0.76(-1.53%) |
Mar 07, 2016 | 49.08 | 50.07 | 49.08 | 49.74 | 222,750 | +0.51(+1.04%) |
Mar 04, 2016 | 48.95 | 49.46 | 48.68 | 49.23 | 209,167 | +0.15(+0.30%) |
Mar 03, 2016 | 48.95 | 49.32 | 48.51 | 49.08 | 197,762 | +0.18(+0.36%) |
Mar 02, 2016 | 48.82 | 49.04 | 48.38 | 48.91 | 150,145 | -0.09(-0.19%) |
Mar 01, 2016 | 48.33 | 49.05 | 47.39 | 49.00 | 268,599 | +1.14(+2.39%) |
Feb 29, 2016 | 47.99 | 48.93 | 47.09 | 47.86 | 191,877 | -0.02(-0.04%) |
Feb 26, 2016 | 47.54 | 48.32 | 47.32 | 47.88 | 202,248 | +0.62(+1.31%) |
Feb 25, 2016 | 48.12 | 48.12 | 47.13 | 47.26 | 194,488 | -0.64(-1.33%) |
Feb 24, 2016 | 47.49 | 48.12 | 46.92 | 47.90 | 216,444 | -0.21(-0.44%) |
Feb 23, 2016 | 48.73 | 49.51 | 47.69 | 48.11 | 186,312 | -0.91(-1.85%) |
Feb 22, 2016 | 49.49 | 50.14 | 48.91 | 49.01 | 158,362 | +0.13(+0.26%) |
Feb 19, 2016 | 50.20 | 50.40 | 48.80 | 48.89 | 212,922 | -1.61(-3.19%) |
Feb 18, 2016 | 48.39 | 50.50 | 48.37 | 50.49 | 227,714 | +2.54(+5.30%) |
Feb 17, 2016 | 48.79 | 50.53 | 47.51 | 47.95 | 307,609 | +0.59(+1.25%) |
Feb 16, 2016 | 46.88 | 47.63 | 46.63 | 47.36 | 174,022 | +1.01(+2.18%) |
Feb 12, 2016 | 45.65 | 46.35 | 46.35 | 46.35 | 171,138 | +1.15(+2.54%) |
Feb 11, 2016 | 44.29 | 45.71 | 44.21 | 45.20 | 228,265 | +0.15(+0.33%) |
Feb 10, 2016 | 45.72 | 46.55 | 45.02 | 45.06 | 162,735 | -0.36(-0.79%) |
Feb 09, 2016 | 44.38 | 45.84 | 44.38 | 45.42 | 135,240 | +0.43(+0.97%) |
Feb 08, 2016 | 44.29 | 45.20 | 43.79 | 44.98 | 160,222 | +0.19(+0.43%) |
Feb 05, 2016 | 45.31 | 46.09 | 44.74 | 44.79 | 151,211 | -0.78(-1.71%) |
Feb 04, 2016 | 44.45 | 46.16 | 44.45 | 45.56 | 112,874 | +1.03(+2.31%) |
Feb 03, 2016 | 44.01 | 44.68 | 43.22 | 44.54 | 95,168 | +0.99(+2.27%) |
Feb 02, 2016 | 43.96 | 43.99 | 42.93 | 43.55 | 113,487 | -1.11(-2.49%) |
Feb 01, 2016 | 45.16 | 45.94 | 44.57 | 44.66 | 149,327 | -0.92(-2.01%) |
Jan 29, 2016 | 44.21 | 45.59 | 44.21 | 45.57 | 196,752 | +1.60(+3.64%) |
Jan 28, 2016 | 44.56 | 44.56 | 43.76 | 43.97 | 115,303 | +0.02(+0.04%) |
Jan 27, 2016 | 44.03 | 45.20 | 43.79 | 43.96 | 150,521 | -0.24(-0.54%) |
Jan 26, 2016 | 43.11 | 44.46 | 43.11 | 44.20 | 101,295 | +1.41(+3.29%) |
Jan 25, 2016 | 43.62 | 43.82 | 42.69 | 42.79 | 150,713 | -1.12(-2.55%) |
Jan 22, 2016 | 44.08 | 45.07 | 43.42 | 43.91 | 211,004 | +0.58(+1.35%) |
Jan 21, 2016 | 43.59 | 44.07 | 43.07 | 43.33 | 265,833 | -0.31(-0.70%) |
Jan 20, 2016 | 42.50 | 44.15 | 42.29 | 43.63 | 248,658 | +0.34(+0.79%) |
Jan 19, 2016 | 42.84 | 43.71 | 42.46 | 43.29 | 312,015 | +0.80(+1.87%) |
Jan 15, 2016 | 41.96 | 42.49 | 42.49 | 42.49 | 261,626 | -0.78(-1.80%) |
Jan 14, 2016 | 42.19 | 43.76 | 41.98 | 43.27 | 313,056 | +1.26(+2.99%) |
Jan 13, 2016 | 42.33 | 42.60 | 41.68 | 42.01 | 321,563 | -0.31(-0.74%) |
Jan 12, 2016 | 42.44 | 43.04 | 41.63 | 42.33 | 431,311 | +0.34(+0.82%) |
Jan 11, 2016 | 41.73 | 42.11 | 41.17 | 41.98 | 184,926 | +0.42(+1.00%) |
Jan 08, 2016 | 43.05 | 43.06 | 41.47 | 41.57 | 270,349 | -1.29(-3.02%) |
Jan 07, 2016 | 43.00 | 43.23 | 42.57 | 42.86 | 161,071 | -0.87(-1.99%) |
Jan 06, 2016 | 43.49 | 44.33 | 43.49 | 43.73 | 162,234 | -0.31(-0.69%) |
Jan 05, 2016 | 44.87 | 44.89 | 43.67 | 44.04 | 164,070 | -0.71(-1.59%) |