Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.53 | 44.88 | 43.61 | 44.88 | 1,115,972 | +0.35(+0.78%) |
Mar 30, 2016 | 46.39 | 46.39 | 44.37 | 44.53 | 985,584 | -1.63(-3.54%) |
Mar 29, 2016 | 46.47 | 46.59 | 45.31 | 46.17 | 1,289,293 | -0.96(-2.04%) |
Mar 28, 2016 | 45.82 | 47.69 | 44.53 | 47.13 | 3,042,010 | +3.80(+8.76%) |
Mar 24, 2016 | 43.72 | 43.33 | 43.33 | 43.33 | 1,224,776 | -0.33(-0.75%) |
Mar 23, 2016 | 44.86 | 44.88 | 43.31 | 43.66 | 1,316,229 | -0.69(-1.56%) |
Mar 22, 2016 | 44.70 | 45.10 | 43.58 | 44.35 | 956,979 | -0.34(-0.75%) |
Mar 21, 2016 | 45.61 | 45.82 | 44.59 | 44.69 | 771,963 | -0.86(-1.90%) |
Mar 18, 2016 | 45.56 | 45.68 | 44.33 | 45.55 | 964,526 | +0.35(+0.78%) |
Mar 17, 2016 | 44.37 | 45.45 | 44.14 | 45.20 | 1,070,858 | +0.67(+1.51%) |
Mar 16, 2016 | 43.63 | 45.02 | 43.53 | 44.53 | 605,093 | +0.99(+2.28%) |
Mar 15, 2016 | 44.01 | 44.10 | 43.18 | 43.53 | 594,546 | -0.48(-1.08%) |
Mar 14, 2016 | 44.68 | 44.70 | 43.73 | 44.01 | 665,410 | -0.44(-0.99%) |
Mar 11, 2016 | 44.74 | 44.84 | 44.19 | 44.45 | 591,834 | +0.04(+0.10%) |
Mar 10, 2016 | 45.82 | 45.82 | 43.89 | 44.40 | 745,037 | -0.83(-1.83%) |
Mar 09, 2016 | 44.59 | 45.69 | 44.47 | 45.23 | 1,136,146 | +0.99(+2.23%) |
Mar 08, 2016 | 44.19 | 44.64 | 43.51 | 44.25 | 794,094 | +0.16(+0.35%) |
Mar 07, 2016 | 43.25 | 44.09 | 42.36 | 44.09 | 1,246,737 | +0.54(+1.23%) |
Mar 04, 2016 | 46.86 | 47.52 | 43.14 | 43.56 | 2,098,312 | -4.24(-8.86%) |
Mar 03, 2016 | 47.31 | 47.92 | 46.85 | 47.79 | 813,078 | +0.32(+0.67%) |
Mar 02, 2016 | 46.06 | 47.48 | 45.38 | 47.47 | 698,454 | +1.19(+2.58%) |
Mar 01, 2016 | 46.82 | 47.12 | 45.27 | 46.28 | 916,036 | +0.13(+0.28%) |
Feb 29, 2016 | 45.67 | 46.64 | 45.37 | 46.15 | 832,263 | +0.81(+1.79%) |
Feb 26, 2016 | 47.02 | 47.51 | 45.16 | 45.34 | 901,120 | -1.44(-3.09%) |
Feb 25, 2016 | 45.69 | 46.93 | 45.54 | 46.78 | 944,454 | +1.29(+2.83%) |
Feb 24, 2016 | 44.08 | 45.49 | 43.45 | 45.49 | 925,285 | +1.39(+3.16%) |
Feb 23, 2016 | 43.73 | 44.10 | 42.96 | 44.10 | 786,932 | +0.30(+0.69%) |
Feb 22, 2016 | 43.10 | 44.42 | 42.93 | 43.80 | 1,059,825 | +1.13(+2.65%) |
Feb 19, 2016 | 42.28 | 42.88 | 40.85 | 42.67 | 754,668 | +0.28(+0.65%) |
Feb 18, 2016 | 42.40 | 43.27 | 42.36 | 42.39 | 904,375 | -0.01(-0.02%) |
Feb 17, 2016 | 42.78 | 43.18 | 41.66 | 42.40 | 697,023 | +0.40(+0.95%) |
Feb 16, 2016 | 40.94 | 42.12 | 40.62 | 42.00 | 707,388 | +1.44(+3.56%) |
Feb 12, 2016 | 41.00 | 40.56 | 40.56 | 40.56 | 652,234 | -0.44(-1.08%) |
Feb 11, 2016 | 41.22 | 41.63 | 40.22 | 41.00 | 1,104,055 | -0.93(-2.23%) |
Feb 10, 2016 | 42.40 | 43.31 | 41.29 | 41.93 | 1,380,432 | -0.05(-0.12%) |
Feb 09, 2016 | 41.27 | 42.66 | 40.89 | 41.98 | 651,472 | +0.36(+0.87%) |
Feb 08, 2016 | 39.99 | 41.87 | 39.42 | 41.62 | 642,029 | +1.41(+3.50%) |
Feb 05, 2016 | 42.02 | 42.18 | 40.11 | 40.21 | 579,734 | -1.61(-3.85%) |
Feb 04, 2016 | 41.98 | 43.10 | 41.33 | 41.82 | 543,847 | -0.58(-1.37%) |
Feb 03, 2016 | 42.36 | 42.87 | 41.61 | 42.40 | 560,092 | +0.44(+1.05%) |
Feb 02, 2016 | 42.01 | 42.45 | 41.29 | 41.96 | 507,217 | -0.15(-0.35%) |
Feb 01, 2016 | 43.77 | 43.92 | 42.04 | 42.10 | 695,382 | -1.53(-3.51%) |
Jan 29, 2016 | 43.23 | 43.63 | 42.76 | 43.63 | 847,765 | +0.68(+1.59%) |
Jan 28, 2016 | 42.48 | 43.06 | 41.93 | 42.95 | 462,488 | +0.56(+1.33%) |
Jan 27, 2016 | 43.23 | 43.37 | 42.15 | 42.39 | 697,314 | -0.81(-1.88%) |
Jan 26, 2016 | 41.95 | 43.23 | 41.24 | 43.20 | 772,770 | +1.49(+3.56%) |
Jan 25, 2016 | 42.29 | 42.45 | 41.00 | 41.72 | 777,917 | +0.32(+0.77%) |
Jan 22, 2016 | 42.17 | 42.17 | 40.08 | 41.39 | 1,214,881 | -0.24(-0.57%) |
Jan 21, 2016 | 40.86 | 41.85 | 39.17 | 41.63 | 1,430,173 | +1.12(+2.75%) |
Jan 20, 2016 | 40.44 | 40.85 | 38.30 | 40.52 | 1,455,105 | -0.04(-0.11%) |
Jan 19, 2016 | 43.49 | 43.89 | 40.01 | 40.56 | 1,216,856 | -1.48(-3.52%) |
Jan 15, 2016 | 39.48 | 42.04 | 42.04 | 42.04 | 2,359,217 | +2.06(+5.15%) |
Jan 14, 2016 | 39.56 | 40.39 | 38.87 | 39.98 | 721,556 | +0.35(+0.88%) |
Jan 13, 2016 | 40.42 | 40.53 | 39.11 | 39.63 | 647,746 | -0.55(-1.38%) |
Jan 12, 2016 | 40.03 | 40.58 | 39.52 | 40.19 | 640,457 | +0.30(+0.75%) |
Jan 11, 2016 | 39.58 | 40.00 | 39.01 | 39.89 | 770,021 | +0.65(+1.65%) |
Jan 08, 2016 | 39.84 | 40.50 | 39.19 | 39.24 | 1,117,985 | -0.75(-1.87%) |
Jan 07, 2016 | 38.35 | 40.18 | 38.31 | 39.99 | 1,091,305 | +1.02(+2.62%) |
Jan 06, 2016 | 38.54 | 39.58 | 38.52 | 38.97 | 936,936 | +0.20(+0.53%) |
Jan 05, 2016 | 40.42 | 40.65 | 38.56 | 38.76 | 974,541 | -1.85(-4.55%) |