Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.78 | 47.97 | 45.72 | 46.55 | 436,556 | -1.14(-2.38%) |
Mar 30, 2016 | 47.73 | 47.98 | 47.02 | 47.69 | 477,336 | +0.23(+0.49%) |
Mar 29, 2016 | 45.37 | 47.45 | 45.37 | 47.45 | 475,202 | +2.08(+4.58%) |
Mar 28, 2016 | 45.41 | 45.79 | 44.99 | 45.38 | 384,282 | +0.04(+0.08%) |
Mar 24, 2016 | 43.69 | 45.34 | 45.34 | 45.34 | 461,798 | +1.47(+3.36%) |
Mar 23, 2016 | 43.03 | 44.01 | 42.80 | 43.87 | 280,908 | +0.72(+1.68%) |
Mar 22, 2016 | 43.36 | 43.58 | 42.57 | 43.14 | 151,062 | -0.42(-0.96%) |
Mar 21, 2016 | 43.19 | 43.75 | 43.06 | 43.56 | 185,948 | +0.48(+1.12%) |
Mar 18, 2016 | 42.29 | 43.33 | 41.94 | 43.08 | 410,099 | +1.18(+2.81%) |
Mar 17, 2016 | 40.69 | 42.06 | 40.30 | 41.90 | 317,146 | +1.49(+3.69%) |
Mar 16, 2016 | 39.86 | 40.78 | 39.75 | 40.41 | 148,835 | +0.53(+1.32%) |
Mar 15, 2016 | 40.55 | 41.41 | 39.73 | 39.88 | 406,855 | -0.84(-2.07%) |
Mar 14, 2016 | 39.52 | 40.90 | 39.52 | 40.72 | 457,976 | +1.10(+2.78%) |
Mar 11, 2016 | 37.79 | 39.81 | 37.54 | 39.62 | 906,357 | +2.11(+5.63%) |
Mar 10, 2016 | 37.83 | 37.83 | 37.13 | 37.51 | 162,742 | -0.16(-0.42%) |
Mar 09, 2016 | 37.39 | 37.93 | 37.08 | 37.67 | 306,075 | +0.46(+1.25%) |
Mar 08, 2016 | 37.98 | 37.98 | 36.85 | 37.20 | 325,372 | -0.79(-2.07%) |
Mar 07, 2016 | 39.07 | 39.17 | 37.86 | 37.99 | 457,370 | -1.52(-3.85%) |
Mar 04, 2016 | 39.07 | 39.68 | 38.89 | 39.51 | 291,488 | +0.26(+0.66%) |
Mar 03, 2016 | 38.62 | 39.40 | 38.40 | 39.25 | 345,290 | +0.76(+1.97%) |
Mar 02, 2016 | 38.69 | 38.93 | 38.42 | 38.49 | 200,480 | -0.25(-0.65%) |
Mar 01, 2016 | 38.41 | 39.22 | 38.05 | 38.74 | 309,035 | +0.41(+1.06%) |
Feb 29, 2016 | 39.62 | 39.66 | 38.05 | 38.33 | 240,192 | -1.29(-3.25%) |
Feb 26, 2016 | 39.16 | 39.75 | 39.01 | 39.62 | 253,021 | +0.65(+1.66%) |
Feb 25, 2016 | 39.12 | 39.37 | 38.70 | 38.97 | 211,676 | -0.10(-0.26%) |
Feb 24, 2016 | 38.04 | 39.45 | 37.90 | 39.07 | 267,324 | +0.79(+2.06%) |
Feb 23, 2016 | 38.13 | 38.53 | 37.84 | 38.29 | 129,079 | +0.06(+0.15%) |
Feb 22, 2016 | 38.28 | 38.46 | 38.05 | 38.23 | 93,577 | +0.14(+0.36%) |
Feb 19, 2016 | 38.25 | 38.70 | 37.54 | 38.09 | 254,701 | -0.18(-0.46%) |
Feb 18, 2016 | 38.64 | 38.91 | 38.14 | 38.27 | 341,877 | -0.17(-0.43%) |
Feb 17, 2016 | 37.19 | 39.31 | 37.19 | 38.43 | 601,398 | +1.62(+4.41%) |
Feb 16, 2016 | 36.41 | 37.17 | 36.17 | 36.81 | 200,956 | +0.67(+1.85%) |
Feb 12, 2016 | 36.06 | 36.15 | 36.15 | 36.15 | 369,223 | +0.02(+0.05%) |
Feb 11, 2016 | 34.38 | 36.16 | 33.62 | 36.13 | 264,975 | +1.36(+3.92%) |
Feb 10, 2016 | 36.11 | 37.02 | 34.32 | 34.76 | 308,442 | -1.26(-3.50%) |
Feb 09, 2016 | 36.50 | 36.65 | 35.03 | 36.03 | 735,406 | -0.69(-1.87%) |
Feb 08, 2016 | 37.28 | 37.54 | 36.15 | 36.71 | 214,263 | -0.83(-2.22%) |
Feb 05, 2016 | 37.35 | 38.16 | 36.74 | 37.55 | 268,636 | +0.19(+0.52%) |
Feb 04, 2016 | 35.95 | 37.44 | 35.77 | 37.35 | 168,062 | +1.22(+3.39%) |
Feb 03, 2016 | 36.15 | 36.51 | 35.14 | 36.13 | 137,615 | +0.15(+0.41%) |
Feb 02, 2016 | 36.32 | 36.32 | 35.68 | 35.98 | 71,480 | -0.54(-1.47%) |
Feb 01, 2016 | 35.94 | 36.83 | 35.52 | 36.52 | 106,686 | +0.38(+1.05%) |
Jan 29, 2016 | 36.14 | 36.61 | 35.86 | 36.14 | 214,425 | +0.47(+1.33%) |
Jan 28, 2016 | 36.34 | 36.40 | 35.42 | 35.66 | 153,679 | -0.48(-1.33%) |
Jan 27, 2016 | 36.39 | 36.61 | 35.91 | 36.15 | 143,000 | -0.37(-1.02%) |
Jan 26, 2016 | 36.38 | 36.63 | 36.24 | 36.52 | 130,509 | +0.21(+0.59%) |
Jan 25, 2016 | 36.41 | 36.41 | 35.68 | 36.30 | 134,635 | -0.17(-0.46%) |
Jan 22, 2016 | 36.40 | 36.96 | 36.29 | 36.47 | 113,976 | +0.44(+1.21%) |
Jan 21, 2016 | 35.55 | 36.57 | 35.46 | 36.03 | 106,235 | +0.64(+1.81%) |
Jan 20, 2016 | 34.94 | 35.68 | 34.41 | 35.39 | 249,972 | +0.16(+0.45%) |
Jan 19, 2016 | 35.01 | 35.60 | 34.99 | 35.24 | 207,860 | +0.44(+1.28%) |
Jan 15, 2016 | 34.76 | 34.79 | 34.79 | 34.79 | 154,724 | -0.33(-0.95%) |
Jan 14, 2016 | 35.29 | 35.60 | 34.93 | 35.13 | 130,222 | +0.04(+0.11%) |
Jan 13, 2016 | 35.73 | 36.17 | 34.76 | 35.09 | 185,787 | -0.52(-1.46%) |
Jan 12, 2016 | 36.79 | 36.97 | 35.23 | 35.61 | 207,834 | -0.92(-2.51%) |
Jan 11, 2016 | 37.07 | 37.08 | 36.39 | 36.53 | 207,284 | -0.51(-1.38%) |
Jan 08, 2016 | 36.94 | 37.28 | 36.94 | 37.04 | 202,266 | +0.06(+0.15%) |
Jan 07, 2016 | 37.21 | 37.55 | 36.66 | 36.98 | 277,756 | -0.55(-1.46%) |
Jan 06, 2016 | 37.08 | 37.67 | 37.07 | 37.53 | 221,556 | +0.10(+0.27%) |
Jan 05, 2016 | 37.06 | 37.91 | 36.84 | 37.42 | 116,662 | +0.58(+1.58%) |