Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.05 | 44.15 | 44.04 | 44.12 | 477,350 | +0.06(+0.13%) |
Mar 30, 2016 | 44.06 | 44.10 | 44.03 | 44.06 | 302,145 | -0.04(-0.09%) |
Mar 29, 2016 | 43.95 | 44.10 | 43.95 | 44.10 | 363,638 | +0.17(+0.39%) |
Mar 28, 2016 | 43.92 | 43.99 | 43.92 | 43.93 | 252,748 | +0.02(+0.04%) |
Mar 24, 2016 | 44.08 | 43.91 | 43.91 | 43.91 | 313,059 | -0.09(-0.21%) |
Mar 23, 2016 | 43.95 | 44.02 | 43.92 | 44.00 | 256,435 | +0.04(+0.09%) |
Mar 22, 2016 | 44.01 | 44.01 | 43.95 | 43.96 | 209,021 | +0.00(+0.00%) |
Mar 21, 2016 | 44.05 | 44.05 | 43.93 | 43.96 | 167,012 | -0.05(-0.11%) |
Mar 18, 2016 | 44.03 | 44.09 | 44.01 | 44.01 | 282,877 | -0.01(-0.02%) |
Mar 17, 2016 | 44.01 | 44.07 | 44.01 | 44.02 | 266,935 | +0.02(+0.04%) |
Mar 16, 2016 | 43.87 | 44.01 | 43.84 | 44.00 | 228,866 | +0.08(+0.19%) |
Mar 15, 2016 | 43.95 | 43.96 | 43.90 | 43.92 | 180,328 | +0.02(+0.04%) |
Mar 14, 2016 | 43.92 | 43.98 | 43.90 | 43.90 | 323,610 | +0.01(+0.02%) |
Mar 11, 2016 | 43.90 | 43.97 | 43.85 | 43.89 | 172,379 | -0.02(-0.04%) |
Mar 10, 2016 | 43.91 | 43.95 | 43.89 | 43.91 | 164,506 | -0.04(-0.08%) |
Mar 09, 2016 | 43.97 | 44.00 | 43.93 | 43.95 | 208,195 | -0.06(-0.14%) |
Mar 08, 2016 | 44.02 | 44.08 | 44.01 | 44.01 | 217,146 | +0.05(+0.11%) |
Mar 07, 2016 | 44.00 | 44.04 | 43.95 | 43.96 | 331,996 | -0.07(-0.17%) |
Mar 04, 2016 | 44.08 | 44.08 | 43.98 | 44.03 | 338,823 | -0.02(-0.04%) |
Mar 03, 2016 | 44.05 | 44.08 | 43.99 | 44.05 | 203,980 | +0.02(+0.04%) |
Mar 02, 2016 | 43.97 | 44.04 | 43.96 | 44.03 | 302,728 | +0.08(+0.19%) |
Mar 01, 2016 | 44.08 | 44.09 | 43.94 | 43.95 | 204,877 | -0.07(-0.17%) |
Feb 29, 2016 | 43.98 | 44.07 | 43.96 | 44.03 | 199,729 | +0.04(+0.09%) |
Feb 26, 2016 | 43.94 | 44.02 | 43.94 | 43.98 | 192,945 | -0.04(-0.09%) |
Feb 25, 2016 | 44.04 | 44.07 | 43.99 | 44.03 | 239,756 | +0.01(+0.02%) |
Feb 24, 2016 | 44.02 | 44.09 | 43.96 | 44.01 | 231,573 | +0.03(+0.07%) |
Feb 23, 2016 | 43.96 | 44.05 | 43.94 | 43.98 | 205,114 | -0.01(-0.02%) |
Feb 22, 2016 | 43.97 | 44.03 | 43.96 | 43.99 | 321,763 | -0.02(-0.04%) |
Feb 19, 2016 | 44.01 | 44.07 | 43.95 | 44.01 | 323,302 | -0.05(-0.11%) |
Feb 18, 2016 | 44.01 | 44.08 | 43.95 | 44.06 | 258,483 | +0.07(+0.15%) |
Feb 17, 2016 | 43.94 | 44.01 | 43.93 | 43.99 | 231,302 | +0.02(+0.04%) |
Feb 16, 2016 | 44.00 | 44.02 | 43.96 | 43.98 | 235,774 | -0.02(-0.04%) |
Feb 12, 2016 | 44.04 | 43.99 | 43.99 | 43.99 | 199,228 | -0.08(-0.19%) |
Feb 11, 2016 | 44.03 | 44.12 | 43.98 | 44.08 | 248,435 | +0.06(+0.13%) |
Feb 10, 2016 | 43.96 | 44.03 | 43.93 | 44.02 | 149,973 | +0.07(+0.15%) |
Feb 09, 2016 | 43.97 | 44.04 | 43.95 | 43.95 | 210,737 | -0.03(-0.08%) |
Feb 08, 2016 | 44.01 | 44.04 | 43.98 | 43.98 | 245,545 | +0.02(+0.06%) |
Feb 05, 2016 | 43.94 | 43.98 | 43.88 | 43.96 | 270,557 | -0.03(-0.07%) |
Feb 04, 2016 | 43.98 | 44.00 | 43.92 | 43.99 | 415,586 | +0.08(+0.19%) |
Feb 03, 2016 | 43.94 | 44.03 | 43.86 | 43.91 | 227,090 | -0.07(-0.17%) |
Feb 02, 2016 | 43.89 | 43.99 | 43.89 | 43.98 | 285,298 | +0.18(+0.41%) |
Feb 01, 2016 | 43.89 | 43.90 | 43.77 | 43.80 | 184,564 | -0.10(-0.22%) |
Jan 29, 2016 | 43.86 | 43.92 | 43.78 | 43.90 | 1,278,183 | +0.13(+0.30%) |
Jan 28, 2016 | 43.69 | 43.80 | 43.69 | 43.77 | 238,943 | +0.07(+0.17%) |
Jan 27, 2016 | 43.71 | 43.78 | 43.69 | 43.69 | 257,072 | -0.06(-0.13%) |
Jan 26, 2016 | 43.73 | 43.79 | 43.72 | 43.75 | 324,059 | -0.01(-0.02%) |
Jan 25, 2016 | 43.72 | 43.76 | 43.69 | 43.76 | 429,912 | +0.04(+0.09%) |
Jan 22, 2016 | 43.64 | 43.72 | 43.64 | 43.72 | 318,227 | +0.03(+0.08%) |
Jan 21, 2016 | 43.70 | 43.77 | 43.67 | 43.69 | 216,414 | -0.02(-0.06%) |
Jan 20, 2016 | 43.73 | 43.77 | 43.64 | 43.71 | 381,434 | +0.06(+0.13%) |
Jan 19, 2016 | 43.68 | 43.71 | 43.60 | 43.65 | 1,578,725 | -0.05(-0.11%) |
Jan 15, 2016 | 43.55 | 43.70 | 43.70 | 43.70 | 166,798 | +0.03(+0.08%) |
Jan 14, 2016 | 43.62 | 43.69 | 43.60 | 43.67 | 1,035,301 | +0.05(+0.11%) |
Jan 13, 2016 | 43.50 | 43.67 | 43.50 | 43.62 | 224,056 | +0.05(+0.11%) |
Jan 12, 2016 | 43.55 | 43.65 | 43.52 | 43.57 | 390,968 | +0.01(+0.02%) |
Jan 11, 2016 | 43.55 | 43.62 | 43.54 | 43.56 | 203,952 | -0.07(-0.15%) |
Jan 08, 2016 | 43.54 | 43.64 | 43.54 | 43.63 | 218,258 | +0.03(+0.08%) |
Jan 07, 2016 | 43.53 | 43.61 | 43.49 | 43.60 | 393,899 | +0.06(+0.13%) |
Jan 06, 2016 | 43.44 | 43.54 | 43.44 | 43.54 | 498,060 | +0.10(+0.23%) |
Jan 05, 2016 | 43.41 | 43.48 | 43.37 | 43.44 | 372,846 | +0.08(+0.19%) |