Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.45 | 56.00 | 54.71 | 54.77 | 294,708 | -0.77(-1.38%) |
Mar 30, 2016 | 55.99 | 56.27 | 55.37 | 55.53 | 227,710 | -0.40(-0.72%) |
Mar 29, 2016 | 54.54 | 56.21 | 54.39 | 55.93 | 242,212 | +1.13(+2.06%) |
Mar 28, 2016 | 54.47 | 55.34 | 54.06 | 54.80 | 266,104 | +0.54(+0.99%) |
Mar 24, 2016 | 54.16 | 54.26 | 54.26 | 54.26 | 252,909 | -0.02(-0.03%) |
Mar 23, 2016 | 54.30 | 54.91 | 53.99 | 54.28 | 298,524 | -0.45(-0.82%) |
Mar 22, 2016 | 54.74 | 55.03 | 53.33 | 54.73 | 493,039 | -0.70(-1.27%) |
Mar 21, 2016 | 55.16 | 55.80 | 54.81 | 55.43 | 231,239 | +0.04(+0.07%) |
Mar 18, 2016 | 55.97 | 56.17 | 55.37 | 55.39 | 271,251 | -0.29(-0.52%) |
Mar 17, 2016 | 54.06 | 55.93 | 53.80 | 55.69 | 219,787 | +1.44(+2.65%) |
Mar 16, 2016 | 54.53 | 54.77 | 53.35 | 54.25 | 221,068 | -0.69(-1.26%) |
Mar 15, 2016 | 54.81 | 55.26 | 54.50 | 54.94 | 291,153 | -0.05(-0.10%) |
Mar 14, 2016 | 55.95 | 56.40 | 54.69 | 54.99 | 274,974 | -1.07(-1.90%) |
Mar 11, 2016 | 55.32 | 56.80 | 54.98 | 56.06 | 395,968 | +1.47(+2.69%) |
Mar 10, 2016 | 54.60 | 55.57 | 54.02 | 54.59 | 453,639 | +0.45(+0.82%) |
Mar 09, 2016 | 53.55 | 54.48 | 53.06 | 54.15 | 341,363 | +0.87(+1.63%) |
Mar 08, 2016 | 54.46 | 54.99 | 53.21 | 53.28 | 390,306 | -1.59(-2.91%) |
Mar 07, 2016 | 54.20 | 55.04 | 53.95 | 54.87 | 390,328 | +0.22(+0.40%) |
Mar 04, 2016 | 54.43 | 55.22 | 54.03 | 54.66 | 386,495 | +0.19(+0.35%) |
Mar 03, 2016 | 54.67 | 54.96 | 54.07 | 54.46 | 309,828 | -0.26(-0.47%) |
Mar 02, 2016 | 54.31 | 55.28 | 54.28 | 54.72 | 294,907 | +0.14(+0.25%) |
Mar 01, 2016 | 54.22 | 54.78 | 53.73 | 54.58 | 374,999 | +0.49(+0.91%) |
Feb 29, 2016 | 53.49 | 55.32 | 53.49 | 54.09 | 497,182 | +0.41(+0.76%) |
Feb 26, 2016 | 55.16 | 55.16 | 53.44 | 53.68 | 495,031 | -1.26(-2.30%) |
Feb 25, 2016 | 54.05 | 55.16 | 53.89 | 54.95 | 532,153 | +0.75(+1.39%) |
Feb 24, 2016 | 52.53 | 54.37 | 52.07 | 54.19 | 306,008 | +1.04(+1.95%) |
Feb 23, 2016 | 53.02 | 53.66 | 52.35 | 53.16 | 352,176 | +0.14(+0.26%) |
Feb 22, 2016 | 53.62 | 53.81 | 52.80 | 53.02 | 441,556 | -0.16(-0.31%) |
Feb 19, 2016 | 52.80 | 53.29 | 51.45 | 53.18 | 424,795 | +0.02(+0.03%) |
Feb 18, 2016 | 53.73 | 54.10 | 52.74 | 53.17 | 363,634 | -0.28(-0.53%) |
Feb 17, 2016 | 53.28 | 53.92 | 52.89 | 53.45 | 438,054 | +0.43(+0.81%) |
Feb 16, 2016 | 50.98 | 53.13 | 49.94 | 53.02 | 1,307,865 | +2.54(+5.04%) |
Feb 12, 2016 | 50.84 | 50.48 | 50.48 | 50.48 | 2,856,697 | +6.91(+15.85%) |
Feb 11, 2016 | 43.30 | 44.99 | 41.88 | 43.57 | 949,228 | +0.31(+0.71%) |
Feb 10, 2016 | 42.88 | 44.38 | 42.71 | 43.26 | 660,484 | +0.62(+1.45%) |
Feb 09, 2016 | 43.80 | 44.51 | 42.25 | 42.64 | 1,001,077 | -2.05(-4.60%) |
Feb 08, 2016 | 43.99 | 45.12 | 43.22 | 44.70 | 757,658 | +0.28(+0.63%) |
Feb 05, 2016 | 46.93 | 47.49 | 44.36 | 44.41 | 904,307 | -3.12(-6.56%) |
Feb 04, 2016 | 47.75 | 48.17 | 46.48 | 47.53 | 652,769 | -1.30(-2.66%) |
Feb 03, 2016 | 49.32 | 49.32 | 47.48 | 48.83 | 372,589 | +0.05(+0.11%) |
Feb 02, 2016 | 48.81 | 49.43 | 48.31 | 48.78 | 439,377 | -0.52(-1.05%) |
Feb 01, 2016 | 49.39 | 49.91 | 48.08 | 49.29 | 490,406 | -0.85(-1.70%) |
Jan 29, 2016 | 48.56 | 50.31 | 48.41 | 50.15 | 779,291 | +1.66(+3.43%) |
Jan 28, 2016 | 47.05 | 48.67 | 46.80 | 48.49 | 1,057,413 | +2.11(+4.55%) |
Jan 27, 2016 | 46.21 | 47.20 | 45.64 | 46.38 | 408,675 | -0.13(-0.27%) |
Jan 26, 2016 | 44.99 | 46.95 | 44.73 | 46.50 | 581,117 | +1.63(+3.63%) |
Jan 25, 2016 | 44.20 | 45.99 | 43.99 | 44.88 | 1,129,573 | +0.48(+1.09%) |
Jan 22, 2016 | 43.84 | 44.85 | 43.63 | 44.40 | 375,193 | +1.50(+3.50%) |
Jan 21, 2016 | 42.05 | 43.73 | 40.32 | 42.90 | 781,163 | +0.82(+1.94%) |
Jan 20, 2016 | 40.74 | 42.51 | 39.93 | 42.08 | 488,962 | +0.65(+1.56%) |
Jan 19, 2016 | 42.50 | 43.05 | 41.02 | 41.43 | 420,027 | -0.42(-1.00%) |
Jan 15, 2016 | 40.92 | 41.85 | 41.85 | 41.85 | 386,218 | -0.08(-0.20%) |
Jan 14, 2016 | 42.13 | 42.57 | 40.56 | 41.93 | 374,194 | -0.18(-0.43%) |
Jan 13, 2016 | 43.56 | 43.85 | 41.88 | 42.11 | 578,928 | -1.42(-3.26%) |
Jan 12, 2016 | 42.30 | 44.00 | 42.01 | 43.53 | 509,982 | +1.72(+4.11%) |
Jan 11, 2016 | 41.72 | 42.80 | 40.72 | 41.81 | 471,580 | -0.25(-0.60%) |
Jan 08, 2016 | 45.15 | 45.80 | 41.86 | 42.07 | 1,058,651 | -3.08(-6.82%) |
Jan 07, 2016 | 44.65 | 45.83 | 44.49 | 45.15 | 894,632 | -0.22(-0.48%) |
Jan 06, 2016 | 45.40 | 46.07 | 44.70 | 45.37 | 889,076 | -0.69(-1.50%) |
Jan 05, 2016 | 45.21 | 46.51 | 44.87 | 46.06 | 1,021,277 | +1.18(+2.63%) |