Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 49.68 | 50.19 | 49.30 | 49.85 | 788,267 | +0.25(+0.51%) |
Mar 30, 2016 | 50.31 | 50.90 | 49.17 | 49.59 | 1,021,789 | -0.28(-0.56%) |
Mar 29, 2016 | 48.86 | 49.90 | 48.18 | 49.87 | 1,267,486 | +0.62(+1.27%) |
Mar 28, 2016 | 49.85 | 50.02 | 48.36 | 49.25 | 677,056 | -0.57(-1.14%) |
Mar 24, 2016 | 49.10 | 49.82 | 49.82 | 49.82 | 608,598 | +0.05(+0.09%) |
Mar 23, 2016 | 50.10 | 50.37 | 49.28 | 49.77 | 660,407 | -0.63(-1.25%) |
Mar 22, 2016 | 50.45 | 50.92 | 49.70 | 50.40 | 715,834 | -0.65(-1.27%) |
Mar 21, 2016 | 50.05 | 51.06 | 49.81 | 51.05 | 1,167,088 | +0.98(+1.97%) |
Mar 18, 2016 | 49.64 | 50.99 | 49.36 | 50.06 | 2,159,584 | +0.70(+1.42%) |
Mar 17, 2016 | 47.40 | 49.63 | 47.15 | 49.36 | 1,203,651 | +1.89(+3.99%) |
Mar 16, 2016 | 46.05 | 47.60 | 45.85 | 47.47 | 925,599 | +1.27(+2.75%) |
Mar 15, 2016 | 46.73 | 47.28 | 45.83 | 46.20 | 926,700 | -0.97(-2.06%) |
Mar 14, 2016 | 46.78 | 47.48 | 46.36 | 47.17 | 565,216 | -0.08(-0.16%) |
Mar 11, 2016 | 46.65 | 47.75 | 46.51 | 47.25 | 907,405 | +1.25(+2.73%) |
Mar 10, 2016 | 47.18 | 47.35 | 45.28 | 45.99 | 1,004,357 | -0.83(-1.77%) |
Mar 09, 2016 | 46.28 | 46.93 | 45.76 | 46.82 | 890,112 | +0.83(+1.81%) |
Mar 08, 2016 | 47.86 | 48.38 | 45.92 | 45.99 | 1,105,911 | -2.35(-4.85%) |
Mar 07, 2016 | 47.18 | 48.53 | 47.05 | 48.34 | 1,564,352 | +0.98(+2.08%) |
Mar 04, 2016 | 46.48 | 47.81 | 45.80 | 47.35 | 1,492,241 | +1.07(+2.31%) |
Mar 03, 2016 | 44.75 | 46.38 | 44.75 | 46.28 | 1,150,088 | +1.25(+2.79%) |
Mar 02, 2016 | 44.87 | 45.81 | 44.66 | 45.03 | 1,334,154 | +0.02(+0.05%) |
Mar 01, 2016 | 44.04 | 45.28 | 43.71 | 45.01 | 884,564 | +1.36(+3.12%) |
Feb 29, 2016 | 44.44 | 44.58 | 43.64 | 43.64 | 736,344 | -0.74(-1.66%) |
Feb 26, 2016 | 43.58 | 44.90 | 43.34 | 44.38 | 867,436 | +1.12(+2.58%) |
Feb 25, 2016 | 43.54 | 44.08 | 42.18 | 43.27 | 1,031,943 | -0.12(-0.28%) |
Feb 24, 2016 | 42.78 | 43.48 | 41.76 | 43.39 | 978,301 | -0.18(-0.42%) |
Feb 23, 2016 | 44.53 | 44.67 | 43.21 | 43.58 | 939,147 | -1.45(-3.23%) |
Feb 22, 2016 | 43.77 | 45.07 | 43.77 | 45.03 | 928,205 | +1.82(+4.22%) |
Feb 19, 2016 | 44.27 | 44.32 | 42.81 | 43.21 | 998,020 | -1.39(-3.12%) |
Feb 18, 2016 | 44.55 | 44.67 | 43.68 | 44.60 | 1,051,918 | +0.18(+0.42%) |
Feb 17, 2016 | 43.62 | 44.92 | 43.18 | 44.41 | 1,429,728 | +1.41(+3.27%) |
Feb 16, 2016 | 41.73 | 43.45 | 40.76 | 43.01 | 1,397,624 | +1.64(+3.97%) |
Feb 12, 2016 | 40.48 | 41.37 | 41.37 | 41.37 | 1,251,496 | +1.28(+3.18%) |
Feb 11, 2016 | 41.38 | 41.64 | 39.05 | 40.09 | 2,030,130 | -2.18(-5.15%) |
Feb 10, 2016 | 42.79 | 43.34 | 41.93 | 42.27 | 1,008,342 | -0.25(-0.59%) |
Feb 09, 2016 | 42.02 | 43.06 | 41.72 | 42.52 | 1,450,627 | -0.24(-0.57%) |
Feb 08, 2016 | 43.14 | 43.14 | 41.99 | 42.76 | 1,168,250 | -0.88(-2.01%) |
Feb 05, 2016 | 43.32 | 43.78 | 42.53 | 43.64 | 1,626,299 | +0.31(+0.72%) |
Feb 04, 2016 | 39.77 | 43.46 | 39.77 | 43.33 | 2,311,705 | +3.64(+9.16%) |
Feb 03, 2016 | 39.46 | 39.90 | 37.76 | 39.69 | 2,075,247 | +0.33(+0.83%) |
Feb 02, 2016 | 41.17 | 42.17 | 39.04 | 39.36 | 4,174,175 | -2.43(-5.81%) |
Feb 01, 2016 | 40.11 | 42.38 | 40.11 | 41.79 | 3,298,781 | +1.17(+2.88%) |
Jan 29, 2016 | 39.09 | 40.69 | 39.00 | 40.62 | 1,085,926 | +1.73(+4.46%) |
Jan 28, 2016 | 39.84 | 39.97 | 38.28 | 38.89 | 1,515,919 | -0.64(-1.62%) |
Jan 27, 2016 | 39.99 | 41.06 | 39.32 | 39.53 | 1,430,725 | -0.62(-1.54%) |
Jan 26, 2016 | 37.71 | 40.22 | 37.50 | 40.15 | 1,174,284 | +2.77(+7.42%) |
Jan 25, 2016 | 38.48 | 38.68 | 37.27 | 37.38 | 735,404 | -1.31(-3.40%) |
Jan 22, 2016 | 38.53 | 39.70 | 38.13 | 38.69 | 1,304,169 | +0.86(+2.26%) |
Jan 21, 2016 | 36.91 | 38.81 | 36.48 | 37.84 | 1,268,607 | +0.92(+2.48%) |
Jan 20, 2016 | 35.88 | 37.55 | 34.47 | 36.92 | 2,206,626 | +0.41(+1.11%) |
Jan 19, 2016 | 38.13 | 38.32 | 36.11 | 36.51 | 1,361,851 | -1.12(-2.96%) |
Jan 15, 2016 | 37.16 | 37.63 | 37.63 | 37.63 | 979,915 | -0.86(-2.22%) |
Jan 14, 2016 | 38.33 | 39.05 | 37.35 | 38.48 | 1,102,896 | +0.31(+0.80%) |
Jan 13, 2016 | 39.22 | 39.64 | 37.93 | 38.18 | 1,633,967 | -0.85(-2.17%) |
Jan 12, 2016 | 38.97 | 39.39 | 38.00 | 39.03 | 1,301,788 | +0.47(+1.23%) |
Jan 11, 2016 | 38.91 | 39.03 | 37.84 | 38.55 | 1,673,720 | -0.08(-0.20%) |
Jan 08, 2016 | 39.91 | 39.99 | 38.56 | 38.63 | 1,575,727 | -1.13(-2.84%) |
Jan 07, 2016 | 39.22 | 40.15 | 39.07 | 39.76 | 2,190,018 | -1.56(-3.77%) |
Jan 06, 2016 | 42.56 | 42.60 | 40.97 | 41.32 | 849,003 | -1.93(-4.47%) |
Jan 05, 2016 | 43.58 | 43.84 | 42.69 | 43.25 | 850,745 | -0.22(-0.51%) |