Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 48.28 | 48.38 | 48.10 | 48.30 | 278,055 | +0.05(+0.10%) |
Mar 30, 2016 | 48.19 | 48.34 | 47.94 | 48.26 | 530,095 | -0.23(-0.48%) |
Mar 29, 2016 | 49.32 | 49.41 | 48.44 | 48.49 | 403,077 | -0.76(-1.55%) |
Mar 28, 2016 | 49.08 | 49.34 | 49.08 | 49.25 | 224,999 | +0.06(+0.11%) |
Mar 24, 2016 | 49.45 | 49.20 | 49.20 | 49.20 | 579,529 | -0.03(-0.06%) |
Mar 23, 2016 | 48.91 | 49.31 | 48.88 | 49.22 | 286,836 | +0.39(+0.79%) |
Mar 22, 2016 | 49.25 | 49.25 | 48.70 | 48.84 | 327,352 | -0.11(-0.23%) |
Mar 21, 2016 | 49.22 | 49.27 | 48.92 | 48.95 | 464,330 | -0.20(-0.41%) |
Mar 18, 2016 | 49.07 | 49.41 | 49.03 | 49.15 | 541,896 | -0.10(-0.21%) |
Mar 17, 2016 | 49.34 | 49.53 | 49.12 | 49.25 | 533,133 | +0.03(+0.06%) |
Mar 16, 2016 | 49.77 | 49.78 | 49.08 | 49.22 | 565,271 | -0.44(-0.89%) |
Mar 15, 2016 | 49.83 | 49.95 | 49.60 | 49.66 | 278,974 | +0.03(+0.06%) |
Mar 14, 2016 | 49.89 | 49.91 | 49.51 | 49.64 | 500,404 | -0.09(-0.18%) |
Mar 11, 2016 | 50.04 | 50.21 | 49.73 | 49.73 | 690,856 | -0.87(-1.72%) |
Mar 10, 2016 | 50.34 | 51.25 | 50.02 | 50.60 | 1,184,773 | +0.08(+0.16%) |
Mar 09, 2016 | 50.63 | 50.94 | 50.52 | 50.52 | 933,624 | -0.34(-0.67%) |
Mar 08, 2016 | 50.81 | 50.95 | 50.35 | 50.86 | 1,111,975 | +0.43(+0.86%) |
Mar 07, 2016 | 50.37 | 50.79 | 50.10 | 50.43 | 861,717 | +0.29(+0.59%) |
Mar 04, 2016 | 50.08 | 50.45 | 49.81 | 50.13 | 1,144,091 | -0.03(-0.06%) |
Mar 03, 2016 | 50.12 | 50.50 | 50.10 | 50.16 | 717,402 | +0.09(+0.18%) |
Mar 02, 2016 | 50.18 | 50.44 | 50.05 | 50.07 | 696,169 | +0.01(+0.02%) |
Mar 01, 2016 | 51.28 | 51.39 | 50.06 | 50.06 | 2,300,611 | -1.67(-3.23%) |
Feb 29, 2016 | 51.32 | 51.73 | 50.95 | 51.73 | 574,506 | +0.43(+0.84%) |
Feb 26, 2016 | 50.84 | 51.39 | 50.81 | 51.30 | 853,611 | +0.08(+0.16%) |
Feb 25, 2016 | 51.64 | 52.07 | 51.22 | 51.22 | 868,742 | -0.50(-0.96%) |
Feb 24, 2016 | 52.79 | 53.14 | 51.67 | 51.71 | 1,040,515 | -0.51(-0.98%) |
Feb 23, 2016 | 51.69 | 52.25 | 51.55 | 52.23 | 828,402 | +0.84(+1.63%) |
Feb 22, 2016 | 51.73 | 51.77 | 51.33 | 51.39 | 756,397 | -0.82(-1.57%) |
Feb 19, 2016 | 52.59 | 52.76 | 52.08 | 52.21 | 627,613 | -0.17(-0.33%) |
Feb 18, 2016 | 51.67 | 52.45 | 51.61 | 52.38 | 776,339 | +0.56(+1.08%) |
Feb 17, 2016 | 52.59 | 52.73 | 51.73 | 51.82 | 913,133 | -1.23(-2.32%) |
Feb 16, 2016 | 53.46 | 53.72 | 53.03 | 53.05 | 913,991 | -1.15(-2.12%) |
Feb 12, 2016 | 54.38 | 54.20 | 54.20 | 54.20 | 804,502 | -0.84(-1.52%) |
Feb 11, 2016 | 55.66 | 55.83 | 54.63 | 55.04 | 1,621,421 | +0.08(+0.15%) |
Feb 10, 2016 | 54.52 | 55.01 | 53.83 | 54.95 | 1,035,066 | -0.26(-0.47%) |
Feb 09, 2016 | 55.75 | 55.83 | 54.36 | 55.21 | 1,858,544 | +0.17(+0.30%) |
Feb 08, 2016 | 55.20 | 55.99 | 54.78 | 55.04 | 2,611,631 | +0.84(+1.56%) |
Feb 05, 2016 | 52.57 | 54.39 | 52.55 | 54.20 | 1,613,097 | +1.82(+3.47%) |
Feb 04, 2016 | 52.55 | 52.98 | 51.95 | 52.38 | 3,207,668 | +0.00(+0.00%) |
Feb 03, 2016 | 51.76 | 53.26 | 51.76 | 52.38 | 1,955,039 | +0.28(+0.55%) |
Feb 02, 2016 | 51.24 | 52.25 | 51.24 | 52.10 | 787,686 | +1.06(+2.07%) |
Feb 01, 2016 | 51.39 | 51.58 | 50.81 | 51.04 | 496,811 | -0.13(-0.25%) |
Jan 29, 2016 | 52.21 | 52.26 | 51.13 | 51.17 | 938,564 | -1.07(-2.04%) |
Jan 28, 2016 | 52.12 | 53.13 | 52.09 | 52.23 | 965,884 | -0.75(-1.42%) |
Jan 27, 2016 | 52.01 | 53.20 | 51.78 | 52.99 | 975,751 | +1.30(+2.52%) |
Jan 26, 2016 | 51.98 | 52.39 | 51.50 | 51.68 | 630,419 | -0.49(-0.93%) |
Jan 25, 2016 | 51.54 | 52.23 | 51.32 | 52.17 | 531,558 | +0.77(+1.50%) |
Jan 22, 2016 | 51.89 | 52.06 | 51.40 | 51.40 | 1,216,897 | -1.52(-2.86%) |
Jan 21, 2016 | 52.79 | 53.47 | 52.17 | 52.91 | 2,246,833 | -0.06(-0.10%) |
Jan 20, 2016 | 53.67 | 54.82 | 52.45 | 52.97 | 2,402,431 | +0.14(+0.26%) |
Jan 19, 2016 | 52.23 | 53.44 | 52.16 | 52.83 | 1,218,182 | -0.11(-0.21%) |
Jan 15, 2016 | 53.10 | 52.94 | 52.94 | 52.94 | 1,257,715 | +1.58(+3.08%) |
Jan 14, 2016 | 52.26 | 53.11 | 50.90 | 51.36 | 1,190,897 | -1.14(-2.17%) |
Jan 13, 2016 | 50.52 | 52.55 | 50.41 | 52.50 | 1,291,449 | +1.79(+3.53%) |
Jan 12, 2016 | 50.85 | 51.44 | 50.47 | 50.71 | 665,063 | -0.60(-1.16%) |
Jan 11, 2016 | 51.12 | 52.12 | 51.00 | 51.31 | 973,943 | -0.17(-0.32%) |
Jan 08, 2016 | 50.70 | 51.54 | 50.38 | 51.47 | 1,016,905 | +0.39(+0.77%) |
Jan 07, 2016 | 50.58 | 51.09 | 49.96 | 51.08 | 1,356,990 | +1.54(+3.11%) |
Jan 06, 2016 | 49.87 | 49.90 | 49.25 | 49.53 | 506,699 | +0.44(+0.90%) |
Jan 05, 2016 | 48.70 | 49.27 | 48.67 | 49.09 | 246,503 | +0.15(+0.30%) |