Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.14 | 43.90 | 41.14 | 43.22 | 1,533,401 | +2.44(+5.98%) |
Mar 30, 2016 | 43.26 | 44.21 | 40.71 | 40.78 | 945,344 | -2.55(-5.89%) |
Mar 29, 2016 | 40.00 | 43.34 | 39.79 | 43.33 | 876,840 | +2.53(+6.20%) |
Mar 28, 2016 | 40.29 | 41.04 | 39.61 | 40.80 | 591,742 | +0.51(+1.27%) |
Mar 24, 2016 | 39.13 | 40.29 | 40.29 | 40.29 | 754,100 | +0.96(+2.44%) |
Mar 23, 2016 | 39.77 | 40.22 | 37.92 | 39.33 | 871,335 | -0.61(-1.53%) |
Mar 22, 2016 | 37.00 | 40.40 | 36.42 | 39.94 | 2,089,202 | +1.88(+4.94%) |
Mar 21, 2016 | 41.52 | 41.77 | 37.45 | 38.06 | 3,321,928 | -3.65(-8.75%) |
Mar 18, 2016 | 44.90 | 44.90 | 41.44 | 41.71 | 1,578,078 | -3.20(-7.13%) |
Mar 17, 2016 | 43.66 | 45.62 | 43.31 | 44.91 | 534,913 | +0.81(+1.84%) |
Mar 16, 2016 | 42.17 | 44.97 | 42.00 | 44.10 | 1,137,262 | +1.74(+4.11%) |
Mar 15, 2016 | 42.51 | 43.00 | 41.71 | 42.36 | 741,472 | -0.51(-1.19%) |
Mar 14, 2016 | 45.43 | 45.50 | 41.69 | 42.87 | 965,432 | -2.28(-5.05%) |
Mar 11, 2016 | 44.00 | 45.44 | 43.29 | 45.15 | 574,975 | +1.35(+3.08%) |
Mar 10, 2016 | 43.42 | 44.26 | 42.83 | 43.80 | 691,707 | +0.17(+0.39%) |
Mar 09, 2016 | 43.95 | 44.19 | 42.03 | 43.63 | 801,459 | -0.12(-0.27%) |
Mar 08, 2016 | 44.59 | 45.84 | 43.40 | 43.75 | 679,846 | -0.34(-0.77%) |
Mar 07, 2016 | 43.95 | 44.92 | 43.38 | 44.09 | 916,049 | -0.64(-1.43%) |
Mar 04, 2016 | 44.85 | 45.57 | 43.52 | 44.73 | 982,364 | -0.70(-1.54%) |
Mar 03, 2016 | 43.04 | 46.79 | 42.69 | 45.43 | 1,574,408 | +1.48(+3.37%) |
Mar 02, 2016 | 39.90 | 43.99 | 39.80 | 43.95 | 1,796,388 | +3.72(+9.25%) |
Mar 01, 2016 | 39.50 | 40.68 | 39.12 | 40.23 | 1,170,367 | +1.26(+3.23%) |
Feb 29, 2016 | 40.93 | 41.36 | 38.81 | 38.97 | 1,022,749 | -2.32(-5.62%) |
Feb 26, 2016 | 44.66 | 44.88 | 41.22 | 41.29 | 1,994,614 | -3.48(-7.77%) |
Feb 25, 2016 | 41.74 | 46.96 | 38.84 | 44.77 | 5,082,538 | +4.30(+10.63%) |
Feb 24, 2016 | 40.13 | 41.96 | 38.22 | 40.47 | 2,045,279 | -0.44(-1.08%) |
Feb 23, 2016 | 40.30 | 41.33 | 38.87 | 40.91 | 910,101 | +0.77(+1.92%) |
Feb 22, 2016 | 40.89 | 41.72 | 39.05 | 40.14 | 1,129,383 | +0.58(+1.47%) |
Feb 19, 2016 | 38.29 | 40.20 | 37.72 | 39.56 | 666,185 | +1.23(+3.21%) |
Feb 18, 2016 | 39.70 | 39.81 | 37.85 | 38.33 | 800,244 | -0.98(-2.49%) |
Feb 17, 2016 | 39.00 | 40.10 | 37.46 | 39.31 | 1,211,253 | +0.74(+1.92%) |
Feb 16, 2016 | 36.80 | 39.00 | 36.18 | 38.57 | 1,298,745 | +2.66(+7.41%) |
Feb 12, 2016 | 34.47 | 35.91 | 35.91 | 35.91 | 744,100 | +1.63(+4.75%) |
Feb 11, 2016 | 33.45 | 34.76 | 32.67 | 34.28 | 720,687 | -0.20(-0.58%) |
Feb 10, 2016 | 32.21 | 34.89 | 31.92 | 34.48 | 1,533,197 | +2.59(+8.12%) |
Feb 09, 2016 | 33.50 | 34.26 | 28.85 | 31.89 | 3,447,238 | -2.10(-6.18%) |
Feb 08, 2016 | 39.80 | 40.14 | 33.70 | 33.99 | 3,279,126 | -6.33(-15.70%) |
Feb 05, 2016 | 41.76 | 42.29 | 38.02 | 40.32 | 2,884,654 | -1.99(-4.70%) |
Feb 04, 2016 | 41.14 | 43.25 | 40.78 | 42.31 | 876,874 | +2.06(+5.12%) |
Feb 03, 2016 | 41.05 | 41.58 | 39.05 | 40.25 | 686,110 | -0.85(-2.07%) |
Feb 02, 2016 | 42.85 | 43.20 | 40.45 | 41.10 | 1,040,072 | -2.37(-5.45%) |
Feb 01, 2016 | 45.11 | 45.46 | 43.47 | 43.47 | 1,206,310 | -1.73(-3.83%) |
Jan 29, 2016 | 44.78 | 45.20 | 42.09 | 45.20 | 1,039,092 | +0.77(+1.73%) |
Jan 28, 2016 | 43.75 | 46.73 | 43.21 | 44.43 | 823,224 | +0.32(+0.73%) |
Jan 27, 2016 | 45.06 | 47.68 | 43.70 | 44.11 | 822,701 | -1.24(-2.73%) |
Jan 26, 2016 | 45.28 | 45.99 | 44.76 | 45.35 | 677,341 | +0.32(+0.71%) |
Jan 25, 2016 | 43.96 | 46.35 | 43.11 | 45.03 | 1,159,294 | +0.84(+1.90%) |
Jan 22, 2016 | 42.56 | 44.47 | 42.05 | 44.19 | 707,377 | +2.38(+5.69%) |
Jan 21, 2016 | 41.86 | 42.79 | 41.00 | 41.81 | 887,501 | -0.33(-0.78%) |
Jan 20, 2016 | 38.77 | 42.49 | 36.56 | 42.14 | 2,278,497 | +3.74(+9.74%) |
Jan 19, 2016 | 38.10 | 39.84 | 37.83 | 38.40 | 578,566 | +0.59(+1.56%) |
Jan 15, 2016 | 38.82 | 37.81 | 37.81 | 37.81 | 996,800 | -2.22(-5.55%) |
Jan 14, 2016 | 41.25 | 42.33 | 39.17 | 40.03 | 1,291,162 | -1.19(-2.89%) |
Jan 13, 2016 | 43.95 | 44.47 | 40.72 | 41.22 | 835,112 | -2.73(-6.21%) |
Jan 12, 2016 | 42.75 | 45.62 | 42.50 | 43.95 | 997,680 | +2.63(+6.36%) |
Jan 11, 2016 | 42.51 | 42.70 | 40.68 | 41.32 | 468,200 | -0.83(-1.97%) |
Jan 08, 2016 | 41.93 | 43.31 | 41.11 | 42.15 | 498,478 | +0.65(+1.57%) |
Jan 07, 2016 | 42.24 | 43.29 | 40.08 | 41.50 | 994,563 | -1.46(-3.40%) |
Jan 06, 2016 | 42.81 | 44.06 | 41.85 | 42.96 | 983,860 | -0.50(-1.15%) |
Jan 05, 2016 | 44.70 | 45.95 | 43.12 | 43.46 | 821,189 | -0.73(-1.65%) |