Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.49 | 60.10 | 58.09 | 59.44 | 192,036 | -0.06(-0.10%) |
Mar 30, 2016 | 58.69 | 59.75 | 56.84 | 59.50 | 130,669 | +1.08(+1.85%) |
Mar 29, 2016 | 58.17 | 58.64 | 57.74 | 58.42 | 266,130 | +0.31(+0.54%) |
Mar 28, 2016 | 58.15 | 58.22 | 57.89 | 58.10 | 85,488 | +0.14(+0.25%) |
Mar 24, 2016 | 57.60 | 57.96 | 57.96 | 57.96 | 113,173 | +0.36(+0.62%) |
Mar 23, 2016 | 58.22 | 58.22 | 57.21 | 57.60 | 61,340 | -0.77(-1.32%) |
Mar 22, 2016 | 56.69 | 58.50 | 56.69 | 58.37 | 171,785 | +1.58(+2.79%) |
Mar 21, 2016 | 56.81 | 57.32 | 56.72 | 56.79 | 80,585 | -0.47(-0.81%) |
Mar 18, 2016 | 57.59 | 58.51 | 56.50 | 57.26 | 169,112 | -0.24(-0.42%) |
Mar 17, 2016 | 55.40 | 57.97 | 55.12 | 57.50 | 97,994 | +2.45(+4.45%) |
Mar 16, 2016 | 53.77 | 55.06 | 53.09 | 55.05 | 192,254 | +0.99(+1.84%) |
Mar 15, 2016 | 54.97 | 54.97 | 53.79 | 54.06 | 102,488 | -0.72(-1.32%) |
Mar 14, 2016 | 55.45 | 56.22 | 53.95 | 54.78 | 183,853 | -0.54(-0.98%) |
Mar 11, 2016 | 55.73 | 56.17 | 54.79 | 55.32 | 72,167 | +0.11(+0.19%) |
Mar 10, 2016 | 56.23 | 56.23 | 54.28 | 55.22 | 89,879 | -0.93(-1.66%) |
Mar 09, 2016 | 55.40 | 56.34 | 55.40 | 56.15 | 73,801 | +1.00(+1.82%) |
Mar 08, 2016 | 54.96 | 55.22 | 54.17 | 55.15 | 135,589 | -0.31(-0.57%) |
Mar 07, 2016 | 55.27 | 55.59 | 54.87 | 55.46 | 74,254 | -0.08(-0.14%) |
Mar 04, 2016 | 54.48 | 55.62 | 54.48 | 55.54 | 97,192 | +1.22(+2.25%) |
Mar 03, 2016 | 54.14 | 54.64 | 53.62 | 54.32 | 92,961 | +0.18(+0.33%) |
Mar 02, 2016 | 53.46 | 54.71 | 53.46 | 54.14 | 57,838 | +0.34(+0.64%) |
Mar 01, 2016 | 52.91 | 54.09 | 52.71 | 53.79 | 97,256 | +1.22(+2.33%) |
Feb 29, 2016 | 52.22 | 53.12 | 52.10 | 52.57 | 103,095 | +0.36(+0.69%) |
Feb 26, 2016 | 53.28 | 53.28 | 51.78 | 52.21 | 85,183 | -0.64(-1.21%) |
Feb 25, 2016 | 51.94 | 52.85 | 51.14 | 52.85 | 99,545 | +1.11(+2.14%) |
Feb 24, 2016 | 51.72 | 52.18 | 50.94 | 51.74 | 222,055 | +0.19(+0.36%) |
Feb 23, 2016 | 51.69 | 52.78 | 51.37 | 51.55 | 104,743 | -0.69(-1.33%) |
Feb 22, 2016 | 52.55 | 53.03 | 52.05 | 52.25 | 84,592 | +0.32(+0.62%) |
Feb 19, 2016 | 51.49 | 52.42 | 51.39 | 51.92 | 65,323 | +0.13(+0.25%) |
Feb 18, 2016 | 52.34 | 52.92 | 51.45 | 51.80 | 95,425 | -0.31(-0.59%) |
Feb 17, 2016 | 51.67 | 53.34 | 51.62 | 52.10 | 99,667 | +0.54(+1.04%) |
Feb 16, 2016 | 50.65 | 52.21 | 50.41 | 51.57 | 81,808 | +1.41(+2.81%) |
Feb 12, 2016 | 48.73 | 50.16 | 50.16 | 50.16 | 55,469 | +1.72(+3.55%) |
Feb 11, 2016 | 48.32 | 48.54 | 47.42 | 48.44 | 75,619 | -0.79(-1.60%) |
Feb 10, 2016 | 48.66 | 49.84 | 48.50 | 49.23 | 51,054 | +0.77(+1.60%) |
Feb 09, 2016 | 48.05 | 48.64 | 47.74 | 48.45 | 37,238 | -0.16(-0.32%) |
Feb 08, 2016 | 48.29 | 48.73 | 47.87 | 48.61 | 35,768 | -0.28(-0.57%) |
Feb 05, 2016 | 49.46 | 49.46 | 48.62 | 48.89 | 40,045 | -0.73(-1.47%) |
Feb 04, 2016 | 49.91 | 50.36 | 49.28 | 49.62 | 90,233 | +0.01(+0.03%) |
Feb 03, 2016 | 48.37 | 49.76 | 48.10 | 49.61 | 82,129 | +1.57(+3.26%) |
Feb 02, 2016 | 49.86 | 49.86 | 47.73 | 48.04 | 83,607 | -2.42(-4.79%) |
Feb 01, 2016 | 49.81 | 50.54 | 49.68 | 50.46 | 34,878 | +0.26(+0.51%) |
Jan 29, 2016 | 47.94 | 50.47 | 47.94 | 50.20 | 73,699 | +2.30(+4.80%) |
Jan 28, 2016 | 47.71 | 48.27 | 47.60 | 47.90 | 61,072 | +0.93(+1.98%) |
Jan 27, 2016 | 47.23 | 47.87 | 46.54 | 46.97 | 68,568 | -0.21(-0.44%) |
Jan 26, 2016 | 46.90 | 47.31 | 46.77 | 47.18 | 41,527 | +0.59(+1.28%) |
Jan 25, 2016 | 46.69 | 46.96 | 46.54 | 46.59 | 56,461 | -0.40(-0.85%) |
Jan 22, 2016 | 47.16 | 47.37 | 46.64 | 46.99 | 98,779 | +0.75(+1.63%) |
Jan 21, 2016 | 46.25 | 46.56 | 45.92 | 46.23 | 64,560 | -0.04(-0.08%) |
Jan 20, 2016 | 45.43 | 46.45 | 43.79 | 46.27 | 131,645 | +0.12(+0.26%) |
Jan 19, 2016 | 46.41 | 47.02 | 45.44 | 46.15 | 126,269 | -0.43(-0.92%) |
Jan 15, 2016 | 47.32 | 46.58 | 46.58 | 46.58 | 96,966 | -1.80(-3.71%) |
Jan 14, 2016 | 47.79 | 48.74 | 47.36 | 48.38 | 83,238 | +0.68(+1.43%) |
Jan 13, 2016 | 47.79 | 48.44 | 47.24 | 47.70 | 96,772 | -0.08(-0.16%) |
Jan 12, 2016 | 47.50 | 48.11 | 47.29 | 47.77 | 74,133 | +0.57(+1.21%) |
Jan 11, 2016 | 47.28 | 48.20 | 46.91 | 47.20 | 132,363 | -0.10(-0.21%) |
Jan 08, 2016 | 48.70 | 48.70 | 47.26 | 47.30 | 112,012 | -1.00(-2.07%) |
Jan 07, 2016 | 48.20 | 49.00 | 48.10 | 48.30 | 77,388 | -0.78(-1.59%) |
Jan 06, 2016 | 48.35 | 49.91 | 48.35 | 49.08 | 91,381 | +0.07(+0.15%) |
Jan 05, 2016 | 49.46 | 50.16 | 48.75 | 49.01 | 157,290 | -0.56(-1.13%) |