Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.63 | 44.88 | 44.39 | 44.39 | 34,154 | -0.05(-0.11%) |
Mar 30, 2016 | 44.34 | 44.75 | 44.34 | 44.44 | 31,703 | +0.14(+0.32%) |
Mar 29, 2016 | 43.33 | 44.38 | 43.30 | 44.30 | 47,160 | +0.96(+2.22%) |
Mar 28, 2016 | 42.85 | 43.37 | 42.85 | 43.34 | 28,159 | +0.31(+0.73%) |
Mar 24, 2016 | 42.47 | 43.02 | 43.02 | 43.02 | 47,549 | +0.85(+2.00%) |
Mar 23, 2016 | 42.58 | 42.58 | 42.11 | 42.18 | 16,255 | -0.78(-1.81%) |
Mar 22, 2016 | 42.84 | 43.27 | 42.69 | 42.96 | 15,192 | +0.12(+0.28%) |
Mar 21, 2016 | 42.94 | 43.05 | 42.64 | 42.84 | 46,275 | -0.41(-0.96%) |
Mar 18, 2016 | 43.41 | 43.57 | 43.25 | 43.25 | 34,111 | +0.03(+0.06%) |
Mar 17, 2016 | 42.66 | 43.34 | 42.56 | 43.23 | 43,343 | +1.55(+3.71%) |
Mar 16, 2016 | 40.72 | 41.76 | 40.62 | 41.68 | 70,275 | +0.38(+0.92%) |
Mar 15, 2016 | 41.10 | 41.41 | 40.91 | 41.30 | 26,675 | -0.11(-0.27%) |
Mar 14, 2016 | 41.56 | 41.77 | 41.37 | 41.41 | 32,452 | -0.37(-0.89%) |
Mar 11, 2016 | 41.18 | 41.78 | 41.15 | 41.78 | 50,761 | +1.26(+3.11%) |
Mar 10, 2016 | 40.95 | 41.05 | 39.97 | 40.52 | 69,197 | -0.43(-1.05%) |
Mar 09, 2016 | 41.10 | 41.29 | 40.95 | 40.95 | 39,402 | +0.09(+0.23%) |
Mar 08, 2016 | 41.16 | 41.25 | 40.79 | 40.86 | 50,879 | -0.84(-2.01%) |
Mar 07, 2016 | 41.50 | 41.96 | 41.50 | 41.70 | 33,587 | -1.30(-3.03%) |
Mar 04, 2016 | 42.13 | 43.12 | 42.10 | 43.00 | 46,448 | +0.84(+1.99%) |
Mar 03, 2016 | 41.84 | 42.24 | 41.71 | 42.16 | 23,150 | +0.10(+0.24%) |
Mar 02, 2016 | 41.79 | 42.20 | 41.50 | 42.06 | 57,274 | -0.14(-0.34%) |
Mar 01, 2016 | 41.63 | 42.27 | 41.55 | 42.20 | 36,776 | +1.01(+2.46%) |
Feb 29, 2016 | 41.12 | 41.54 | 41.02 | 41.19 | 51,864 | +0.10(+0.25%) |
Feb 26, 2016 | 41.62 | 41.62 | 41.00 | 41.09 | 38,605 | -0.83(-1.98%) |
Feb 25, 2016 | 41.39 | 41.92 | 41.27 | 41.92 | 36,990 | +0.62(+1.49%) |
Feb 24, 2016 | 40.87 | 41.48 | 40.56 | 41.30 | 48,614 | +0.63(+1.54%) |
Feb 23, 2016 | 41.05 | 41.06 | 40.57 | 40.67 | 30,490 | -0.73(-1.76%) |
Feb 22, 2016 | 40.93 | 41.43 | 40.89 | 41.40 | 38,420 | +0.13(+0.31%) |
Feb 19, 2016 | 41.08 | 41.31 | 40.86 | 41.27 | 32,543 | +0.31(+0.76%) |
Feb 18, 2016 | 41.31 | 41.50 | 40.72 | 40.96 | 27,802 | -0.10(-0.25%) |
Feb 17, 2016 | 40.80 | 41.25 | 40.73 | 41.06 | 65,512 | +0.13(+0.31%) |
Feb 16, 2016 | 40.92 | 40.97 | 40.56 | 40.94 | 41,339 | +1.00(+2.50%) |
Feb 12, 2016 | 39.24 | 39.94 | 39.94 | 39.94 | 38,915 | +1.78(+4.68%) |
Feb 11, 2016 | 37.58 | 38.25 | 37.58 | 38.15 | 82,228 | -0.46(-1.20%) |
Feb 10, 2016 | 38.44 | 39.24 | 38.44 | 38.62 | 36,717 | +0.57(+1.49%) |
Feb 09, 2016 | 37.44 | 38.33 | 37.44 | 38.05 | 52,454 | -0.19(-0.51%) |
Feb 08, 2016 | 38.58 | 38.59 | 37.77 | 38.25 | 52,394 | -0.82(-2.10%) |
Feb 05, 2016 | 39.73 | 39.73 | 39.02 | 39.07 | 44,240 | -0.82(-2.06%) |
Feb 04, 2016 | 39.95 | 40.24 | 39.57 | 39.89 | 76,452 | +0.00(+0.00%) |
Feb 03, 2016 | 39.28 | 39.94 | 38.66 | 39.89 | 51,111 | +1.32(+3.42%) |
Feb 02, 2016 | 39.20 | 39.20 | 38.50 | 38.57 | 29,192 | -1.19(-3.00%) |
Feb 01, 2016 | 39.43 | 39.79 | 39.21 | 39.76 | 62,747 | +0.16(+0.41%) |
Jan 29, 2016 | 39.05 | 39.82 | 38.93 | 39.60 | 80,582 | +0.87(+2.25%) |
Jan 28, 2016 | 38.99 | 39.15 | 38.55 | 38.73 | 46,919 | +1.41(+3.78%) |
Jan 27, 2016 | 37.38 | 38.01 | 37.10 | 37.32 | 68,240 | +0.33(+0.89%) |
Jan 26, 2016 | 36.55 | 37.11 | 36.55 | 36.99 | 78,094 | +0.46(+1.27%) |
Jan 25, 2016 | 36.72 | 37.00 | 36.37 | 36.52 | 42,623 | -0.57(-1.55%) |
Jan 22, 2016 | 37.04 | 37.13 | 36.67 | 37.10 | 81,004 | +0.62(+1.69%) |
Jan 21, 2016 | 36.18 | 36.89 | 36.02 | 36.48 | 46,060 | -0.21(-0.58%) |
Jan 20, 2016 | 36.46 | 36.95 | 35.70 | 36.69 | 53,349 | -1.36(-3.58%) |
Jan 19, 2016 | 38.32 | 38.44 | 37.62 | 38.05 | 67,406 | +1.00(+2.69%) |
Jan 15, 2016 | 36.98 | 37.06 | 37.06 | 37.06 | 103,024 | -0.70(-1.86%) |
Jan 14, 2016 | 37.29 | 37.78 | 36.88 | 37.76 | 45,564 | +0.65(+1.75%) |
Jan 13, 2016 | 38.00 | 38.08 | 37.04 | 37.11 | 36,400 | +0.52(+1.41%) |
Jan 12, 2016 | 36.78 | 36.87 | 36.36 | 36.59 | 27,938 | -0.14(-0.39%) |
Jan 11, 2016 | 36.90 | 36.98 | 36.39 | 36.73 | 31,107 | +0.11(+0.30%) |
Jan 08, 2016 | 37.15 | 37.23 | 36.56 | 36.62 | 52,641 | +0.27(+0.74%) |
Jan 07, 2016 | 36.57 | 37.32 | 36.35 | 36.35 | 56,424 | -1.19(-3.17%) |
Jan 06, 2016 | 37.56 | 37.82 | 37.42 | 37.55 | 43,037 | -0.68(-1.77%) |
Jan 05, 2016 | 38.21 | 38.31 | 38.02 | 38.22 | 20,462 | +0.24(+0.62%) |