Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.80 | 55.20 | 53.44 | 54.58 | 281,611 | +0.99(+1.84%) |
Mar 30, 2016 | 55.04 | 55.33 | 53.58 | 53.59 | 106,364 | -1.42(-2.58%) |
Mar 29, 2016 | 53.32 | 55.23 | 53.09 | 55.01 | 98,179 | +1.49(+2.79%) |
Mar 28, 2016 | 53.16 | 53.99 | 52.68 | 53.52 | 100,607 | +0.72(+1.36%) |
Mar 24, 2016 | 52.09 | 52.80 | 52.80 | 52.80 | 76,266 | +0.70(+1.35%) |
Mar 23, 2016 | 51.40 | 52.31 | 51.18 | 52.10 | 98,885 | +0.43(+0.84%) |
Mar 22, 2016 | 51.52 | 51.94 | 51.16 | 51.66 | 59,678 | -0.09(-0.17%) |
Mar 21, 2016 | 51.67 | 52.00 | 51.07 | 51.75 | 52,985 | -0.11(-0.22%) |
Mar 18, 2016 | 53.87 | 53.87 | 51.86 | 51.86 | 163,681 | -1.71(-3.19%) |
Mar 17, 2016 | 51.98 | 53.69 | 51.70 | 53.57 | 93,918 | +1.62(+3.12%) |
Mar 16, 2016 | 51.61 | 52.56 | 51.04 | 51.95 | 127,673 | +0.12(+0.23%) |
Mar 15, 2016 | 52.05 | 52.83 | 51.76 | 51.83 | 60,978 | -0.24(-0.47%) |
Mar 14, 2016 | 51.69 | 52.37 | 51.69 | 52.07 | 69,266 | +0.16(+0.32%) |
Mar 11, 2016 | 52.20 | 52.59 | 51.67 | 51.91 | 127,173 | +0.10(+0.20%) |
Mar 10, 2016 | 52.37 | 53.11 | 51.55 | 51.80 | 143,726 | -1.17(-2.21%) |
Mar 09, 2016 | 53.05 | 53.51 | 52.64 | 52.98 | 168,270 | -0.17(-0.32%) |
Mar 08, 2016 | 51.90 | 53.28 | 51.90 | 53.15 | 186,076 | +1.25(+2.41%) |
Mar 07, 2016 | 51.41 | 52.12 | 51.30 | 51.90 | 118,924 | +0.37(+0.72%) |
Mar 04, 2016 | 49.77 | 52.18 | 49.28 | 51.53 | 164,016 | +1.30(+2.59%) |
Mar 03, 2016 | 51.71 | 51.71 | 48.39 | 50.23 | 253,462 | -2.56(-4.85%) |
Mar 02, 2016 | 52.68 | 52.98 | 50.93 | 52.79 | 114,079 | -0.25(-0.47%) |
Mar 01, 2016 | 54.00 | 54.06 | 52.73 | 53.04 | 107,690 | -0.70(-1.30%) |
Feb 29, 2016 | 53.28 | 54.53 | 53.18 | 53.74 | 98,512 | +0.20(+0.37%) |
Feb 26, 2016 | 55.01 | 55.17 | 53.00 | 53.54 | 121,398 | -1.55(-2.82%) |
Feb 25, 2016 | 55.21 | 55.59 | 53.91 | 55.09 | 119,736 | -0.75(-1.34%) |
Feb 24, 2016 | 54.93 | 55.94 | 54.91 | 55.84 | 95,715 | +0.61(+1.11%) |
Feb 23, 2016 | 55.19 | 55.63 | 55.12 | 55.23 | 91,806 | +0.03(+0.05%) |
Feb 22, 2016 | 56.50 | 56.50 | 55.00 | 55.20 | 74,615 | +0.01(+0.02%) |
Feb 19, 2016 | 55.20 | 56.08 | 55.09 | 55.19 | 96,816 | +0.03(+0.06%) |
Feb 18, 2016 | 55.18 | 55.69 | 54.93 | 55.16 | 82,168 | -0.09(-0.17%) |
Feb 17, 2016 | 56.03 | 56.29 | 55.10 | 55.25 | 77,123 | -0.60(-1.07%) |
Feb 16, 2016 | 55.61 | 55.95 | 54.56 | 55.85 | 162,751 | +0.78(+1.43%) |
Feb 12, 2016 | 55.00 | 55.06 | 55.06 | 55.06 | 58,895 | +0.14(+0.25%) |
Feb 11, 2016 | 54.81 | 55.67 | 54.26 | 54.93 | 187,177 | -0.50(-0.90%) |
Feb 10, 2016 | 57.36 | 57.36 | 55.36 | 55.43 | 160,549 | -1.82(-3.18%) |
Feb 09, 2016 | 56.48 | 58.10 | 56.13 | 57.25 | 146,824 | +0.44(+0.77%) |
Feb 08, 2016 | 54.13 | 56.93 | 54.13 | 56.81 | 128,146 | +2.63(+4.86%) |
Feb 05, 2016 | 55.07 | 55.69 | 54.11 | 54.18 | 92,789 | -0.94(-1.71%) |
Feb 04, 2016 | 56.07 | 56.37 | 55.12 | 55.12 | 143,396 | -1.13(-2.01%) |
Feb 03, 2016 | 56.35 | 57.04 | 55.65 | 56.25 | 118,094 | +0.23(+0.42%) |
Feb 02, 2016 | 53.37 | 56.05 | 53.32 | 56.01 | 144,075 | +2.42(+4.52%) |
Feb 01, 2016 | 54.06 | 54.46 | 53.45 | 53.59 | 140,463 | -0.72(-1.33%) |
Jan 29, 2016 | 54.79 | 55.57 | 53.83 | 54.31 | 124,312 | -0.05(-0.10%) |
Jan 28, 2016 | 53.71 | 54.85 | 53.58 | 54.37 | 111,126 | +1.06(+1.99%) |
Jan 27, 2016 | 52.10 | 53.81 | 51.87 | 53.31 | 183,632 | +0.85(+1.63%) |
Jan 26, 2016 | 51.33 | 52.59 | 51.33 | 52.45 | 128,331 | +1.25(+2.44%) |
Jan 25, 2016 | 50.68 | 51.55 | 50.20 | 51.20 | 111,387 | +0.41(+0.82%) |
Jan 22, 2016 | 50.30 | 50.91 | 49.39 | 50.79 | 155,403 | +0.98(+1.97%) |
Jan 21, 2016 | 49.20 | 50.45 | 48.36 | 49.80 | 130,445 | +0.60(+1.23%) |
Jan 20, 2016 | 49.73 | 50.27 | 48.09 | 49.20 | 125,559 | -0.81(-1.62%) |
Jan 19, 2016 | 48.85 | 50.23 | 48.85 | 50.01 | 96,990 | +1.16(+2.38%) |
Jan 15, 2016 | 47.93 | 48.85 | 48.85 | 48.85 | 94,255 | -0.19(-0.39%) |
Jan 14, 2016 | 47.74 | 49.16 | 47.74 | 49.04 | 121,811 | +1.56(+3.29%) |
Jan 13, 2016 | 47.60 | 48.26 | 47.22 | 47.47 | 65,037 | -0.13(-0.27%) |
Jan 12, 2016 | 47.24 | 47.75 | 46.69 | 47.60 | 143,711 | +0.65(+1.38%) |
Jan 11, 2016 | 47.67 | 47.92 | 46.89 | 46.96 | 170,701 | -0.44(-0.93%) |
Jan 08, 2016 | 47.91 | 48.44 | 47.16 | 47.40 | 89,207 | -0.32(-0.67%) |
Jan 07, 2016 | 47.03 | 47.96 | 46.89 | 47.72 | 82,738 | -0.09(-0.20%) |
Jan 06, 2016 | 45.56 | 47.92 | 45.56 | 47.81 | 118,720 | +1.63(+3.53%) |
Jan 05, 2016 | 46.34 | 46.89 | 45.07 | 46.18 | 161,322 | -0.33(-0.70%) |