Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.08 | 50.12 | 49.91 | 50.02 | 32,323 | -0.09(-0.18%) |
Mar 30, 2016 | 50.50 | 50.50 | 50.03 | 50.11 | 48,849 | +0.13(+0.25%) |
Mar 29, 2016 | 49.39 | 49.98 | 49.25 | 49.98 | 41,550 | +0.40(+0.80%) |
Mar 28, 2016 | 49.75 | 49.75 | 49.35 | 49.58 | 140,485 | +0.05(+0.10%) |
Mar 24, 2016 | 49.26 | 49.53 | 49.53 | 49.53 | 54,581 | -0.01(-0.02%) |
Mar 23, 2016 | 49.83 | 49.83 | 49.53 | 49.54 | 51,277 | -0.46(-0.91%) |
Mar 22, 2016 | 49.80 | 50.14 | 49.80 | 50.00 | 83,041 | -0.06(-0.11%) |
Mar 21, 2016 | 49.90 | 50.09 | 49.83 | 50.05 | 184,353 | +0.10(+0.21%) |
Mar 18, 2016 | 49.73 | 50.00 | 49.72 | 49.95 | 88,045 | +0.29(+0.58%) |
Mar 17, 2016 | 48.79 | 49.75 | 48.79 | 49.66 | 96,533 | +0.96(+1.97%) |
Mar 16, 2016 | 48.20 | 48.83 | 48.20 | 48.70 | 60,378 | +0.38(+0.78%) |
Mar 15, 2016 | 48.25 | 48.34 | 48.02 | 48.32 | 46,391 | -0.10(-0.21%) |
Mar 14, 2016 | 48.28 | 48.54 | 48.24 | 48.42 | 53,603 | -0.04(-0.09%) |
Mar 11, 2016 | 48.16 | 48.50 | 48.16 | 48.47 | 76,751 | +0.76(+1.58%) |
Mar 10, 2016 | 47.97 | 48.10 | 47.29 | 47.71 | 111,841 | -0.07(-0.15%) |
Mar 09, 2016 | 47.80 | 47.87 | 47.72 | 47.78 | 61,564 | +0.12(+0.25%) |
Mar 08, 2016 | 47.93 | 47.96 | 47.61 | 47.66 | 198,310 | -0.62(-1.27%) |
Mar 07, 2016 | 48.15 | 48.31 | 47.97 | 48.28 | 460,239 | +0.08(+0.17%) |
Mar 04, 2016 | 47.95 | 48.40 | 47.81 | 48.19 | 122,542 | +0.24(+0.51%) |
Mar 03, 2016 | 47.60 | 47.96 | 47.59 | 47.95 | 33,212 | +0.34(+0.72%) |
Mar 02, 2016 | 47.39 | 47.60 | 47.31 | 47.60 | 90,367 | +0.10(+0.21%) |
Mar 01, 2016 | 46.80 | 47.51 | 46.71 | 47.51 | 128,107 | +1.02(+2.19%) |
Feb 29, 2016 | 46.76 | 47.03 | 46.48 | 46.49 | 87,157 | -0.30(-0.64%) |
Feb 26, 2016 | 46.84 | 47.02 | 46.73 | 46.79 | 121,586 | +0.17(+0.36%) |
Feb 25, 2016 | 46.18 | 46.62 | 46.02 | 46.62 | 61,933 | +0.54(+1.16%) |
Feb 24, 2016 | 45.56 | 46.15 | 45.20 | 46.08 | 126,422 | +0.15(+0.33%) |
Feb 23, 2016 | 46.22 | 46.36 | 45.89 | 45.93 | 65,497 | -0.48(-1.02%) |
Feb 22, 2016 | 46.14 | 46.55 | 46.14 | 46.41 | 96,627 | +0.69(+1.52%) |
Feb 19, 2016 | 45.58 | 45.73 | 45.30 | 45.72 | 86,910 | -0.09(-0.19%) |
Feb 18, 2016 | 45.91 | 45.99 | 45.71 | 45.80 | 77,584 | -0.09(-0.19%) |
Feb 17, 2016 | 45.40 | 45.95 | 45.40 | 45.89 | 59,944 | +0.73(+1.62%) |
Feb 16, 2016 | 44.68 | 45.18 | 44.48 | 45.16 | 135,352 | +0.97(+2.18%) |
Feb 12, 2016 | 43.65 | 44.20 | 44.20 | 44.20 | 118,594 | +0.84(+1.95%) |
Feb 11, 2016 | 43.37 | 43.75 | 42.82 | 43.35 | 93,754 | -0.76(-1.73%) |
Feb 10, 2016 | 44.44 | 44.80 | 44.10 | 44.12 | 77,026 | -0.07(-0.15%) |
Feb 09, 2016 | 43.63 | 44.50 | 43.63 | 44.18 | 78,499 | +0.10(+0.23%) |
Feb 08, 2016 | 44.21 | 44.21 | 43.51 | 44.08 | 104,307 | -0.57(-1.28%) |
Feb 05, 2016 | 45.15 | 45.21 | 44.55 | 44.65 | 132,587 | -0.83(-1.84%) |
Feb 04, 2016 | 44.60 | 45.77 | 44.60 | 45.49 | 151,342 | +0.82(+1.84%) |
Feb 03, 2016 | 44.46 | 44.76 | 43.70 | 44.67 | 125,017 | +0.51(+1.15%) |
Feb 02, 2016 | 44.65 | 44.65 | 44.00 | 44.16 | 551,675 | -0.92(-2.04%) |
Feb 01, 2016 | 44.92 | 45.23 | 44.54 | 45.08 | 120,177 | -0.09(-0.20%) |
Jan 29, 2016 | 44.06 | 45.17 | 44.06 | 45.17 | 91,551 | +1.32(+3.01%) |
Jan 28, 2016 | 43.98 | 44.02 | 43.50 | 43.85 | 136,838 | +0.23(+0.52%) |
Jan 27, 2016 | 43.89 | 44.31 | 43.40 | 43.62 | 120,278 | -0.48(-1.08%) |
Jan 26, 2016 | 43.44 | 44.12 | 43.44 | 44.09 | 72,857 | +0.82(+1.89%) |
Jan 25, 2016 | 43.79 | 43.79 | 43.24 | 43.28 | 59,524 | -0.70(-1.59%) |
Jan 22, 2016 | 43.91 | 44.14 | 43.59 | 43.98 | 223,476 | +0.53(+1.21%) |
Jan 21, 2016 | 43.23 | 43.81 | 43.15 | 43.45 | 73,479 | +0.20(+0.45%) |
Jan 20, 2016 | 42.98 | 43.55 | 42.15 | 43.25 | 271,307 | -0.50(-1.14%) |
Jan 19, 2016 | 44.19 | 44.20 | 43.32 | 43.75 | 123,439 | -0.00(-0.01%) |
Jan 15, 2016 | 43.43 | 43.76 | 43.76 | 43.76 | 142,399 | -0.81(-1.82%) |
Jan 14, 2016 | 44.11 | 44.82 | 43.72 | 44.57 | 139,334 | +0.56(+1.28%) |
Jan 13, 2016 | 45.17 | 45.32 | 43.87 | 44.00 | 225,820 | -1.01(-2.24%) |
Jan 12, 2016 | 45.03 | 45.21 | 44.50 | 45.01 | 364,917 | +0.29(+0.66%) |
Jan 11, 2016 | 44.91 | 45.00 | 44.29 | 44.72 | 151,563 | -0.02(-0.04%) |
Jan 08, 2016 | 45.51 | 45.58 | 44.65 | 44.74 | 128,517 | -0.47(-1.04%) |
Jan 07, 2016 | 45.74 | 46.05 | 45.13 | 45.21 | 343,388 | -1.35(-2.89%) |
Jan 06, 2016 | 46.67 | 46.92 | 46.31 | 46.55 | 267,644 | -0.76(-1.62%) |
Jan 05, 2016 | 47.30 | 47.43 | 47.03 | 47.32 | 140,833 | +0.08(+0.17%) |