Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.35 | 50.63 | 50.29 | 50.42 | 3,257 | +0.15(+0.30%) |
Mar 30, 2016 | 49.47 | 50.35 | 49.47 | 50.27 | 8,174 | +1.16(+2.36%) |
Mar 29, 2016 | 48.45 | 49.37 | 48.43 | 49.11 | 13,881 | +1.39(+2.91%) |
Mar 28, 2016 | 48.35 | 48.35 | 47.35 | 47.72 | 8,517 | +0.40(+0.85%) |
Mar 24, 2016 | 47.06 | 47.32 | 47.32 | 47.32 | 8,300 | -2.59(-5.19%) |
Mar 23, 2016 | 50.42 | 50.43 | 49.76 | 49.91 | 14,782 | +1.13(+2.32%) |
Mar 22, 2016 | 48.63 | 48.97 | 48.54 | 48.78 | 4,664 | +0.05(+0.10%) |
Mar 21, 2016 | 48.54 | 48.73 | 48.43 | 48.73 | 4,558 | +0.73(+1.52%) |
Mar 18, 2016 | 47.90 | 48.32 | 47.90 | 48.00 | 3,509 | -0.18(-0.37%) |
Mar 17, 2016 | 47.02 | 48.18 | 47.02 | 48.18 | 6,945 | +1.23(+2.62%) |
Mar 16, 2016 | 46.05 | 46.95 | 45.90 | 46.95 | 11,751 | -1.03(-2.15%) |
Mar 15, 2016 | 47.86 | 47.98 | 47.75 | 47.98 | 6,300 | +1.11(+2.37%) |
Mar 14, 2016 | 46.83 | 46.92 | 46.65 | 46.87 | 1,919 | -0.34(-0.72%) |
Mar 11, 2016 | 46.72 | 47.24 | 46.72 | 47.21 | 8,244 | +2.15(+4.77%) |
Mar 10, 2016 | 45.51 | 45.51 | 44.84 | 45.06 | 5,172 | +0.14(+0.31%) |
Mar 09, 2016 | 45.02 | 45.16 | 44.80 | 44.92 | 8,525 | -1.64(-3.52%) |
Mar 08, 2016 | 46.72 | 46.73 | 46.53 | 46.56 | 4,980 | +0.82(+1.79%) |
Mar 07, 2016 | 45.38 | 45.90 | 45.27 | 45.74 | 12,514 | -1.56(-3.30%) |
Mar 04, 2016 | 46.61 | 47.35 | 46.61 | 47.30 | 6,913 | +0.69(+1.48%) |
Mar 03, 2016 | 46.24 | 46.65 | 46.04 | 46.61 | 4,800 | -0.53(-1.12%) |
Mar 02, 2016 | 46.46 | 47.18 | 46.42 | 47.14 | 17,649 | +1.54(+3.38%) |
Mar 01, 2016 | 45.02 | 45.69 | 45.02 | 45.60 | 16,363 | +2.79(+6.52%) |
Feb 29, 2016 | 42.55 | 42.97 | 42.55 | 42.81 | 6,984 | +0.42(+0.99%) |
Feb 26, 2016 | 42.63 | 42.81 | 42.24 | 42.39 | 3,391 | +0.34(+0.81%) |
Feb 25, 2016 | 41.79 | 42.05 | 41.63 | 42.05 | 4,123 | -1.56(-3.58%) |
Feb 24, 2016 | 43.10 | 43.61 | 42.83 | 43.61 | 11,587 | +0.94(+2.20%) |
Feb 23, 2016 | 42.85 | 42.91 | 42.50 | 42.67 | 4,928 | -0.74(-1.70%) |
Feb 22, 2016 | 42.96 | 43.46 | 42.89 | 43.41 | 9,983 | +2.36(+5.75%) |
Feb 19, 2016 | 40.97 | 41.09 | 40.88 | 41.05 | 5,477 | -0.57(-1.37%) |
Feb 18, 2016 | 41.99 | 41.99 | 41.45 | 41.62 | 6,422 | +1.14(+2.82%) |
Feb 17, 2016 | 40.03 | 40.52 | 39.91 | 40.48 | 7,962 | +0.40(+1.00%) |
Feb 16, 2016 | 39.80 | 40.17 | 39.74 | 40.08 | 8,009 | +1.94(+5.09%) |
Feb 12, 2016 | 37.67 | 38.14 | 38.14 | 38.14 | 12,100 | -0.40(-1.04%) |
Feb 11, 2016 | 38.52 | 38.65 | 38.28 | 38.54 | 11,740 | -0.93(-2.36%) |
Feb 10, 2016 | 39.49 | 39.81 | 39.38 | 39.47 | 5,669 | +0.25(+0.64%) |
Feb 09, 2016 | 38.85 | 39.53 | 38.84 | 39.22 | 6,326 | -0.09(-0.23%) |
Feb 08, 2016 | 39.57 | 39.73 | 39.14 | 39.31 | 6,897 | -0.65(-1.63%) |
Feb 05, 2016 | 40.53 | 40.53 | 39.94 | 39.96 | 6,653 | +0.57(+1.45%) |
Feb 04, 2016 | 39.77 | 39.80 | 39.29 | 39.39 | 7,835 | +0.20(+0.51%) |
Feb 03, 2016 | 38.90 | 39.34 | 38.36 | 39.19 | 7,045 | +0.54(+1.40%) |
Feb 02, 2016 | 39.24 | 39.24 | 38.64 | 38.65 | 8,503 | -1.23(-3.08%) |
Feb 01, 2016 | 39.76 | 40.01 | 39.64 | 39.88 | 5,171 | -0.26(-0.65%) |
Jan 29, 2016 | 39.77 | 40.28 | 39.76 | 40.14 | 7,191 | +0.57(+1.44%) |
Jan 28, 2016 | 39.98 | 40.00 | 39.37 | 39.57 | 11,383 | +1.16(+3.02%) |
Jan 27, 2016 | 38.75 | 39.05 | 38.40 | 38.41 | 6,232 | -1.32(-3.32%) |
Jan 26, 2016 | 39.27 | 39.90 | 39.21 | 39.73 | 8,078 | +0.78(+2.00%) |
Jan 25, 2016 | 39.56 | 39.56 | 38.90 | 38.95 | 3,232 | -0.44(-1.12%) |
Jan 22, 2016 | 39.45 | 39.59 | 39.21 | 39.39 | 8,708 | +0.29(+0.74%) |
Jan 21, 2016 | 38.69 | 39.38 | 38.58 | 39.10 | 7,877 | -0.72(-1.81%) |
Jan 20, 2016 | 39.48 | 39.95 | 38.84 | 39.82 | 32,875 | +1.97(+5.20%) |
Jan 19, 2016 | 38.14 | 38.35 | 37.76 | 37.85 | 10,387 | +1.99(+5.55%) |
Jan 15, 2016 | 35.81 | 35.86 | 35.86 | 35.86 | 19,200 | -3.13(-8.03%) |
Jan 14, 2016 | 38.46 | 38.99 | 38.01 | 38.99 | 7,887 | -0.34(-0.86%) |
Jan 13, 2016 | 40.19 | 40.39 | 39.20 | 39.33 | 10,934 | -0.87(-2.16%) |
Jan 12, 2016 | 40.35 | 40.47 | 39.91 | 40.20 | 10,704 | -0.22(-0.54%) |
Jan 11, 2016 | 40.76 | 40.76 | 39.96 | 40.42 | 13,479 | +0.15(+0.37%) |
Jan 08, 2016 | 40.80 | 41.00 | 40.26 | 40.27 | 12,237 | +1.47(+3.79%) |
Jan 07, 2016 | 39.14 | 39.93 | 38.80 | 38.80 | 25,996 | -0.96(-2.41%) |
Jan 06, 2016 | 39.90 | 40.20 | 39.69 | 39.76 | 14,590 | -0.17(-0.43%) |
Jan 05, 2016 | 39.96 | 40.23 | 39.83 | 39.93 | 11,397 | +2.92(+7.89%) |