Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.90 | 44.00 | 43.90 | 43.97 | 478,946 | +0.06(+0.13%) |
Mar 30, 2016 | 43.91 | 43.95 | 43.88 | 43.91 | 303,156 | -0.04(-0.09%) |
Mar 29, 2016 | 43.81 | 43.95 | 43.81 | 43.95 | 364,855 | +0.17(+0.39%) |
Mar 28, 2016 | 43.77 | 43.85 | 43.77 | 43.78 | 253,593 | +0.02(+0.04%) |
Mar 24, 2016 | 43.94 | 43.76 | 43.76 | 43.76 | 314,107 | -0.09(-0.21%) |
Mar 23, 2016 | 43.81 | 43.87 | 43.77 | 43.85 | 257,292 | +0.04(+0.09%) |
Mar 22, 2016 | 43.86 | 43.86 | 43.81 | 43.81 | 209,720 | +0.00(+0.00%) |
Mar 21, 2016 | 43.90 | 43.90 | 43.78 | 43.81 | 167,571 | -0.05(-0.11%) |
Mar 18, 2016 | 43.89 | 43.95 | 43.86 | 43.86 | 283,823 | -0.01(-0.02%) |
Mar 17, 2016 | 43.86 | 43.92 | 43.86 | 43.87 | 267,828 | +0.02(+0.04%) |
Mar 16, 2016 | 43.72 | 43.86 | 43.69 | 43.85 | 229,632 | +0.08(+0.19%) |
Mar 15, 2016 | 43.81 | 43.81 | 43.76 | 43.77 | 180,931 | +0.02(+0.04%) |
Mar 14, 2016 | 43.77 | 43.83 | 43.76 | 43.76 | 324,692 | +0.01(+0.02%) |
Mar 11, 2016 | 43.76 | 43.82 | 43.71 | 43.75 | 172,955 | -0.02(-0.04%) |
Mar 10, 2016 | 43.76 | 43.81 | 43.75 | 43.76 | 165,056 | -0.04(-0.08%) |
Mar 09, 2016 | 43.82 | 43.85 | 43.79 | 43.80 | 208,891 | -0.06(-0.14%) |
Mar 08, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 217,873 | +0.05(+0.11%) |
Mar 07, 2016 | 43.85 | 43.90 | 43.81 | 43.81 | 333,106 | -0.07(-0.17%) |
Mar 04, 2016 | 43.93 | 43.93 | 43.83 | 43.89 | 339,956 | -0.02(-0.04%) |
Mar 03, 2016 | 43.90 | 43.93 | 43.84 | 43.90 | 204,663 | +0.02(+0.04%) |
Mar 02, 2016 | 43.82 | 43.90 | 43.82 | 43.89 | 303,741 | +0.08(+0.19%) |
Mar 01, 2016 | 43.93 | 43.94 | 43.80 | 43.81 | 205,563 | -0.07(-0.17%) |
Feb 29, 2016 | 43.84 | 43.92 | 43.81 | 43.88 | 200,398 | +0.04(+0.09%) |
Feb 26, 2016 | 43.80 | 43.87 | 43.79 | 43.84 | 193,591 | -0.04(-0.09%) |
Feb 25, 2016 | 43.90 | 43.92 | 43.85 | 43.88 | 240,558 | +0.01(+0.02%) |
Feb 24, 2016 | 43.87 | 43.94 | 43.81 | 43.87 | 232,348 | +0.03(+0.07%) |
Feb 23, 2016 | 43.81 | 43.90 | 43.79 | 43.84 | 205,800 | -0.01(-0.02%) |
Feb 22, 2016 | 43.82 | 43.89 | 43.81 | 43.85 | 322,839 | -0.02(-0.04%) |
Feb 19, 2016 | 43.86 | 43.92 | 43.80 | 43.86 | 324,384 | -0.05(-0.11%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.80 | 43.91 | 259,348 | +0.07(+0.15%) |
Feb 17, 2016 | 43.80 | 43.86 | 43.78 | 43.85 | 232,076 | +0.02(+0.04%) |
Feb 16, 2016 | 43.85 | 43.87 | 43.81 | 43.83 | 236,563 | -0.02(-0.04%) |
Feb 12, 2016 | 43.90 | 43.85 | 43.85 | 43.85 | 199,894 | -0.08(-0.19%) |
Feb 11, 2016 | 43.88 | 43.98 | 43.84 | 43.93 | 249,266 | +0.06(+0.13%) |
Feb 10, 2016 | 43.81 | 43.89 | 43.78 | 43.87 | 150,475 | +0.07(+0.15%) |
Feb 09, 2016 | 43.82 | 43.90 | 43.80 | 43.80 | 211,442 | -0.03(-0.07%) |
Feb 08, 2016 | 43.86 | 43.90 | 43.83 | 43.84 | 246,366 | +0.02(+0.06%) |
Feb 05, 2016 | 43.80 | 43.84 | 43.73 | 43.81 | 271,462 | -0.03(-0.07%) |
Feb 04, 2016 | 43.83 | 43.85 | 43.77 | 43.85 | 416,976 | +0.08(+0.19%) |
Feb 03, 2016 | 43.80 | 43.89 | 43.71 | 43.76 | 227,849 | -0.07(-0.17%) |
Feb 02, 2016 | 43.74 | 43.85 | 43.74 | 43.84 | 286,253 | +0.18(+0.41%) |
Feb 01, 2016 | 43.75 | 43.75 | 43.62 | 43.66 | 185,182 | -0.10(-0.22%) |
Jan 29, 2016 | 43.71 | 43.77 | 43.64 | 43.75 | 1,282,459 | +0.13(+0.30%) |
Jan 28, 2016 | 43.54 | 43.65 | 43.54 | 43.62 | 239,742 | +0.07(+0.17%) |
Jan 27, 2016 | 43.56 | 43.63 | 43.54 | 43.55 | 257,932 | -0.06(-0.13%) |
Jan 26, 2016 | 43.58 | 43.65 | 43.57 | 43.61 | 325,143 | -0.01(-0.02%) |
Jan 25, 2016 | 43.57 | 43.61 | 43.55 | 43.61 | 431,350 | +0.04(+0.09%) |
Jan 22, 2016 | 43.49 | 43.57 | 43.49 | 43.57 | 319,291 | +0.03(+0.08%) |
Jan 21, 2016 | 43.56 | 43.62 | 43.52 | 43.54 | 217,138 | -0.02(-0.06%) |
Jan 20, 2016 | 43.58 | 43.62 | 43.50 | 43.56 | 382,710 | +0.06(+0.13%) |
Jan 19, 2016 | 43.53 | 43.56 | 43.46 | 43.51 | 1,584,007 | -0.05(-0.11%) |
Jan 15, 2016 | 43.41 | 43.56 | 43.56 | 43.56 | 167,356 | +0.03(+0.08%) |
Jan 14, 2016 | 43.47 | 43.54 | 43.46 | 43.52 | 1,038,764 | +0.05(+0.11%) |
Jan 13, 2016 | 43.36 | 43.52 | 43.36 | 43.47 | 224,806 | +0.05(+0.11%) |
Jan 12, 2016 | 43.41 | 43.51 | 43.38 | 43.43 | 392,275 | +0.01(+0.02%) |
Jan 11, 2016 | 43.40 | 43.47 | 43.39 | 43.42 | 204,634 | -0.07(-0.15%) |
Jan 08, 2016 | 43.39 | 43.49 | 43.39 | 43.48 | 218,989 | +0.03(+0.08%) |
Jan 07, 2016 | 43.38 | 43.47 | 43.34 | 43.45 | 395,216 | +0.06(+0.13%) |
Jan 06, 2016 | 43.29 | 43.40 | 43.29 | 43.39 | 499,726 | +0.10(+0.23%) |
Jan 05, 2016 | 43.26 | 43.34 | 43.23 | 43.29 | 374,093 | +0.08(+0.19%) |