Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 44.99 | 45.09 | 41.40 | 43.62 | 994,611 | -1.35(-3.00%) |
Mar 30, 2016 | 45.50 | 45.69 | 43.80 | 44.97 | 495,259 | -0.76(-1.66%) |
Mar 29, 2016 | 45.94 | 46.03 | 45.11 | 45.73 | 408,833 | -0.41(-0.89%) |
Mar 28, 2016 | 45.07 | 46.68 | 44.71 | 46.14 | 182,422 | +1.21(+2.69%) |
Mar 24, 2016 | 45.26 | 44.93 | 44.93 | 44.93 | 269,700 | -0.47(-1.04%) |
Mar 23, 2016 | 46.85 | 47.05 | 45.16 | 45.40 | 372,890 | -1.61(-3.42%) |
Mar 22, 2016 | 46.07 | 47.84 | 46.07 | 47.01 | 298,382 | +0.59(+1.27%) |
Mar 21, 2016 | 45.73 | 46.56 | 45.26 | 46.42 | 421,202 | +0.70(+1.53%) |
Mar 18, 2016 | 44.71 | 45.82 | 44.71 | 45.72 | 615,030 | +1.35(+3.04%) |
Mar 17, 2016 | 44.14 | 44.68 | 42.87 | 44.37 | 229,415 | +0.23(+0.52%) |
Mar 16, 2016 | 43.82 | 44.46 | 43.41 | 44.14 | 263,597 | +0.05(+0.11%) |
Mar 15, 2016 | 44.69 | 45.45 | 43.48 | 44.09 | 378,146 | -1.03(-2.28%) |
Mar 14, 2016 | 45.20 | 45.45 | 44.33 | 45.12 | 312,628 | -0.60(-1.31%) |
Mar 11, 2016 | 45.38 | 45.80 | 44.81 | 45.72 | 300,990 | +0.64(+1.42%) |
Mar 10, 2016 | 44.58 | 45.30 | 44.30 | 45.08 | 359,077 | +0.47(+1.05%) |
Mar 09, 2016 | 44.50 | 44.80 | 44.07 | 44.61 | 233,215 | +0.12(+0.27%) |
Mar 08, 2016 | 44.75 | 45.20 | 44.07 | 44.49 | 402,659 | -0.56(-1.24%) |
Mar 07, 2016 | 43.54 | 45.25 | 43.16 | 45.05 | 359,939 | +1.31(+2.99%) |
Mar 04, 2016 | 43.75 | 44.75 | 43.05 | 43.74 | 478,932 | +0.10(+0.23%) |
Mar 03, 2016 | 42.61 | 43.82 | 42.46 | 43.64 | 539,836 | +0.56(+1.30%) |
Mar 02, 2016 | 42.67 | 43.49 | 41.61 | 43.08 | 508,333 | -0.15(-0.35%) |
Mar 01, 2016 | 41.95 | 43.53 | 41.33 | 43.23 | 1,378,754 | +1.57(+3.77%) |
Feb 29, 2016 | 40.51 | 42.54 | 40.34 | 41.66 | 1,155,857 | +1.04(+2.56%) |
Feb 26, 2016 | 39.02 | 40.76 | 38.68 | 40.62 | 564,886 | +1.87(+4.83%) |
Feb 25, 2016 | 37.25 | 38.80 | 37.25 | 38.75 | 444,507 | +2.22(+6.08%) |
Feb 24, 2016 | 36.42 | 37.20 | 35.00 | 36.53 | 323,577 | -0.11(-0.30%) |
Feb 23, 2016 | 36.31 | 37.44 | 35.86 | 36.64 | 713,120 | -0.07(-0.19%) |
Feb 22, 2016 | 34.46 | 36.78 | 34.13 | 36.71 | 570,255 | +2.53(+7.40%) |
Feb 19, 2016 | 33.76 | 34.60 | 33.39 | 34.18 | 232,400 | +0.17(+0.50%) |
Feb 18, 2016 | 34.34 | 34.76 | 33.78 | 34.01 | 411,238 | -0.33(-0.96%) |
Feb 17, 2016 | 32.67 | 34.54 | 32.55 | 34.34 | 541,533 | +1.94(+5.99%) |
Feb 16, 2016 | 32.54 | 32.78 | 30.33 | 32.40 | 537,072 | +0.18(+0.56%) |
Feb 12, 2016 | 33.31 | 32.22 | 32.22 | 32.22 | 960,800 | -0.80(-2.42%) |
Feb 11, 2016 | 31.03 | 34.40 | 28.28 | 33.02 | 2,005,078 | +3.98(+13.71%) |
Feb 10, 2016 | 28.31 | 29.46 | 27.00 | 29.04 | 1,195,593 | +1.52(+5.52%) |
Feb 09, 2016 | 29.12 | 31.30 | 27.46 | 27.52 | 902,613 | -1.48(-5.10%) |
Feb 08, 2016 | 31.71 | 31.86 | 27.74 | 29.00 | 688,044 | -3.01(-9.40%) |
Feb 05, 2016 | 39.64 | 40.14 | 31.02 | 32.01 | 865,250 | -7.93(-19.85%) |
Feb 04, 2016 | 39.39 | 40.55 | 39.01 | 39.94 | 360,986 | +0.33(+0.83%) |
Feb 03, 2016 | 38.58 | 39.77 | 37.45 | 39.61 | 452,634 | +1.61(+4.24%) |
Feb 02, 2016 | 40.50 | 40.86 | 37.82 | 38.00 | 322,668 | -2.80(-6.86%) |
Feb 01, 2016 | 40.22 | 41.06 | 38.91 | 40.80 | 221,866 | +0.21(+0.52%) |
Jan 29, 2016 | 40.00 | 41.62 | 39.71 | 40.59 | 395,817 | +0.56(+1.40%) |
Jan 28, 2016 | 40.70 | 40.97 | 38.05 | 40.03 | 741,991 | -0.87(-2.13%) |
Jan 27, 2016 | 42.81 | 42.85 | 40.23 | 40.90 | 379,990 | -2.05(-4.77%) |
Jan 26, 2016 | 45.45 | 45.63 | 42.25 | 42.95 | 665,617 | -2.42(-5.33%) |
Jan 25, 2016 | 48.66 | 49.14 | 45.15 | 45.37 | 285,745 | -3.70(-7.54%) |
Jan 22, 2016 | 49.09 | 50.00 | 48.62 | 49.07 | 197,747 | +0.38(+0.78%) |
Jan 21, 2016 | 47.83 | 49.10 | 47.12 | 48.69 | 324,703 | +0.70(+1.46%) |
Jan 20, 2016 | 47.03 | 48.78 | 43.71 | 47.99 | 319,371 | +0.64(+1.35%) |
Jan 19, 2016 | 50.48 | 50.49 | 46.90 | 47.35 | 280,497 | -2.69(-5.38%) |
Jan 15, 2016 | 49.25 | 50.04 | 50.04 | 50.04 | 239,300 | -0.47(-0.93%) |
Jan 14, 2016 | 49.98 | 51.05 | 49.20 | 50.51 | 388,772 | +0.57(+1.14%) |
Jan 13, 2016 | 52.97 | 53.59 | 49.17 | 49.94 | 215,336 | -3.03(-5.72%) |
Jan 12, 2016 | 54.55 | 54.99 | 52.14 | 52.97 | 195,976 | -0.94(-1.74%) |
Jan 11, 2016 | 52.47 | 53.97 | 51.81 | 53.91 | 232,698 | +1.25(+2.37%) |
Jan 08, 2016 | 52.91 | 53.73 | 52.52 | 52.66 | 294,623 | -0.10(-0.19%) |
Jan 07, 2016 | 53.75 | 53.84 | 52.42 | 52.76 | 211,682 | -1.93(-3.53%) |
Jan 06, 2016 | 53.91 | 54.94 | 53.51 | 54.69 | 199,304 | +0.04(+0.07%) |
Jan 05, 2016 | 54.77 | 54.96 | 53.80 | 54.65 | 226,481 | -0.24(-0.44%) |