Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.40 | 50.88 | 50.30 | 50.80 | 68,649 | +0.34(+0.67%) |
Mar 30, 2016 | 50.75 | 50.75 | 50.39 | 50.46 | 59,087 | -0.20(-0.40%) |
Mar 29, 2016 | 49.62 | 50.66 | 49.56 | 50.66 | 50,330 | +1.10(+2.22%) |
Mar 28, 2016 | 49.08 | 49.67 | 49.08 | 49.56 | 34,643 | +0.52(+1.05%) |
Mar 24, 2016 | 48.84 | 49.04 | 49.04 | 49.04 | 74,552 | -0.02(-0.03%) |
Mar 23, 2016 | 49.24 | 49.28 | 48.98 | 49.06 | 37,912 | -0.11(-0.23%) |
Mar 22, 2016 | 48.96 | 49.28 | 48.87 | 49.17 | 71,991 | +0.03(+0.06%) |
Mar 21, 2016 | 49.54 | 49.72 | 49.07 | 49.14 | 50,582 | -0.56(-1.13%) |
Mar 18, 2016 | 50.17 | 50.21 | 49.68 | 49.70 | 45,893 | -0.26(-0.52%) |
Mar 17, 2016 | 49.36 | 50.04 | 49.21 | 49.96 | 92,415 | +0.71(+1.45%) |
Mar 16, 2016 | 48.64 | 49.31 | 48.41 | 49.25 | 32,328 | +0.52(+1.06%) |
Mar 15, 2016 | 48.46 | 48.77 | 48.39 | 48.73 | 44,900 | +0.12(+0.25%) |
Mar 14, 2016 | 48.41 | 48.62 | 48.34 | 48.61 | 29,929 | +0.14(+0.30%) |
Mar 11, 2016 | 47.85 | 48.47 | 47.82 | 48.47 | 32,190 | +1.12(+2.37%) |
Mar 10, 2016 | 47.93 | 47.96 | 46.87 | 47.35 | 29,667 | -0.24(-0.51%) |
Mar 09, 2016 | 47.38 | 47.90 | 47.37 | 47.59 | 18,680 | +0.25(+0.53%) |
Mar 08, 2016 | 47.85 | 47.85 | 47.27 | 47.34 | 41,307 | -0.40(-0.84%) |
Mar 07, 2016 | 47.34 | 47.74 | 47.29 | 47.74 | 38,172 | +0.27(+0.56%) |
Mar 04, 2016 | 47.63 | 47.63 | 47.24 | 47.48 | 50,880 | -0.12(-0.25%) |
Mar 03, 2016 | 47.68 | 47.98 | 47.10 | 47.60 | 69,932 | +0.05(+0.11%) |
Mar 02, 2016 | 47.04 | 47.57 | 47.04 | 47.54 | 38,866 | +0.52(+1.10%) |
Mar 01, 2016 | 46.13 | 47.03 | 46.13 | 47.03 | 50,751 | +1.22(+2.66%) |
Feb 29, 2016 | 45.95 | 46.45 | 45.81 | 45.81 | 60,974 | -0.18(-0.40%) |
Feb 26, 2016 | 45.95 | 46.18 | 45.92 | 45.99 | 25,916 | -0.03(-0.06%) |
Feb 25, 2016 | 45.38 | 46.04 | 45.36 | 46.02 | 30,980 | +0.93(+2.07%) |
Feb 24, 2016 | 45.05 | 45.21 | 44.64 | 45.09 | 35,665 | -0.15(-0.33%) |
Feb 23, 2016 | 45.30 | 45.77 | 45.16 | 45.24 | 291,165 | -0.08(-0.17%) |
Feb 22, 2016 | 45.23 | 45.63 | 45.23 | 45.32 | 273,201 | +0.34(+0.76%) |
Feb 19, 2016 | 44.28 | 45.22 | 44.28 | 44.97 | 79,403 | +0.54(+1.21%) |
Feb 18, 2016 | 44.10 | 44.59 | 43.96 | 44.44 | 33,802 | +0.40(+0.91%) |
Feb 17, 2016 | 43.65 | 44.34 | 43.65 | 44.03 | 77,455 | +0.52(+1.20%) |
Feb 16, 2016 | 42.92 | 43.52 | 42.84 | 43.51 | 77,638 | +0.83(+1.95%) |
Feb 12, 2016 | 42.62 | 42.68 | 42.68 | 42.68 | 79,957 | +0.25(+0.59%) |
Feb 11, 2016 | 42.37 | 42.65 | 41.93 | 42.43 | 68,544 | -0.58(-1.34%) |
Feb 10, 2016 | 42.94 | 43.60 | 42.94 | 43.00 | 69,141 | +0.20(+0.48%) |
Feb 09, 2016 | 43.48 | 43.48 | 42.70 | 42.80 | 190,327 | -1.15(-2.62%) |
Feb 08, 2016 | 45.02 | 45.13 | 43.34 | 43.95 | 107,315 | -1.33(-2.93%) |
Feb 05, 2016 | 46.34 | 46.34 | 45.24 | 45.28 | 67,476 | -1.20(-2.58%) |
Feb 04, 2016 | 46.58 | 46.65 | 46.10 | 46.48 | 88,945 | -0.22(-0.46%) |
Feb 03, 2016 | 46.60 | 46.79 | 46.12 | 46.69 | 53,298 | +0.33(+0.70%) |
Feb 02, 2016 | 46.74 | 46.74 | 46.15 | 46.37 | 54,558 | -0.42(-0.89%) |
Feb 01, 2016 | 46.40 | 47.16 | 46.23 | 46.79 | 73,765 | +0.22(+0.47%) |
Jan 29, 2016 | 45.86 | 46.63 | 45.66 | 46.57 | 31,464 | +0.93(+2.04%) |
Jan 28, 2016 | 46.41 | 46.44 | 45.53 | 45.63 | 71,424 | -0.55(-1.18%) |
Jan 27, 2016 | 47.32 | 47.32 | 45.87 | 46.18 | 95,490 | -1.21(-2.54%) |
Jan 26, 2016 | 46.74 | 47.41 | 46.74 | 47.38 | 33,539 | +0.78(+1.68%) |
Jan 25, 2016 | 46.66 | 47.25 | 46.51 | 46.60 | 86,914 | -0.21(-0.45%) |
Jan 22, 2016 | 46.04 | 47.02 | 46.04 | 46.82 | 131,711 | +1.18(+2.58%) |
Jan 21, 2016 | 45.64 | 46.21 | 45.42 | 45.64 | 184,195 | +0.19(+0.43%) |
Jan 20, 2016 | 46.67 | 46.82 | 44.77 | 45.44 | 426,030 | -1.67(-3.54%) |
Jan 19, 2016 | 46.79 | 47.24 | 46.63 | 47.11 | 236,179 | +0.61(+1.30%) |
Jan 15, 2016 | 46.19 | 46.51 | 46.51 | 46.51 | 42,617 | -0.05(-0.11%) |
Jan 14, 2016 | 46.87 | 47.11 | 46.34 | 46.56 | 178,915 | -0.27(-0.57%) |
Jan 13, 2016 | 47.49 | 47.90 | 46.79 | 46.82 | 67,392 | -0.56(-1.18%) |
Jan 12, 2016 | 47.91 | 47.91 | 47.14 | 47.38 | 264,257 | -0.29(-0.60%) |
Jan 11, 2016 | 47.38 | 47.96 | 47.38 | 47.67 | 236,809 | +0.37(+0.79%) |
Jan 08, 2016 | 47.99 | 47.99 | 47.24 | 47.30 | 165,019 | -0.42(-0.89%) |
Jan 07, 2016 | 47.91 | 48.22 | 47.67 | 47.73 | 187,779 | -0.69(-1.42%) |
Jan 06, 2016 | 48.32 | 48.59 | 48.16 | 48.41 | 106,482 | -0.18(-0.37%) |
Jan 05, 2016 | 47.66 | 48.75 | 47.66 | 48.60 | 45,748 | +1.00(+2.10%) |