Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.24 | 59.37 | 58.49 | 58.73 | 524,070 | -0.66(-1.11%) |
Mar 30, 2016 | 59.83 | 60.12 | 59.19 | 59.39 | 616,765 | -0.04(-0.07%) |
Mar 29, 2016 | 57.80 | 59.45 | 57.49 | 59.43 | 657,216 | +1.09(+1.86%) |
Mar 28, 2016 | 58.30 | 58.74 | 57.59 | 58.35 | 508,660 | +0.34(+0.59%) |
Mar 24, 2016 | 57.08 | 58.01 | 58.01 | 58.01 | 659,517 | +0.38(+0.66%) |
Mar 23, 2016 | 58.70 | 58.80 | 57.52 | 57.63 | 681,215 | -1.08(-1.84%) |
Mar 22, 2016 | 58.47 | 59.32 | 58.06 | 58.70 | 442,945 | -0.15(-0.26%) |
Mar 21, 2016 | 59.03 | 59.32 | 57.85 | 58.86 | 825,471 | -0.78(-1.31%) |
Mar 18, 2016 | 59.51 | 60.55 | 59.24 | 59.64 | 1,011,107 | +0.11(+0.19%) |
Mar 17, 2016 | 57.80 | 59.63 | 57.20 | 59.53 | 839,702 | +2.10(+3.67%) |
Mar 16, 2016 | 57.07 | 57.68 | 56.61 | 57.42 | 1,057,910 | +0.33(+0.58%) |
Mar 15, 2016 | 56.33 | 57.66 | 55.92 | 57.09 | 663,127 | +0.02(+0.03%) |
Mar 14, 2016 | 56.39 | 57.60 | 56.31 | 57.07 | 661,351 | +0.14(+0.24%) |
Mar 11, 2016 | 56.86 | 57.32 | 56.12 | 56.94 | 638,440 | +0.42(+0.75%) |
Mar 10, 2016 | 55.55 | 56.57 | 55.17 | 56.51 | 901,664 | +1.15(+2.09%) |
Mar 09, 2016 | 54.85 | 56.01 | 54.18 | 55.36 | 785,092 | +0.84(+1.54%) |
Mar 08, 2016 | 54.89 | 55.52 | 53.82 | 54.52 | 853,437 | -0.80(-1.45%) |
Mar 07, 2016 | 54.27 | 55.35 | 53.58 | 55.32 | 1,010,442 | +1.37(+2.53%) |
Mar 04, 2016 | 55.55 | 55.55 | 53.41 | 53.95 | 1,527,069 | -1.01(-1.84%) |
Mar 03, 2016 | 55.67 | 56.36 | 54.77 | 54.97 | 1,032,410 | -0.57(-1.02%) |
Mar 02, 2016 | 53.35 | 55.56 | 52.94 | 55.53 | 1,478,064 | +2.29(+4.31%) |
Mar 01, 2016 | 52.20 | 53.78 | 51.41 | 53.24 | 899,961 | +1.87(+3.65%) |
Feb 29, 2016 | 51.06 | 52.06 | 50.67 | 51.36 | 462,359 | +0.46(+0.91%) |
Feb 26, 2016 | 51.38 | 51.72 | 50.65 | 50.90 | 501,796 | -0.08(-0.15%) |
Feb 25, 2016 | 50.22 | 51.00 | 49.92 | 50.98 | 490,527 | +0.73(+1.46%) |
Feb 24, 2016 | 49.38 | 50.38 | 49.03 | 50.24 | 622,057 | +0.22(+0.44%) |
Feb 23, 2016 | 50.25 | 51.24 | 49.80 | 50.02 | 812,980 | -0.58(-1.15%) |
Feb 22, 2016 | 50.80 | 51.37 | 50.16 | 50.60 | 608,614 | +0.46(+0.91%) |
Feb 19, 2016 | 49.95 | 50.80 | 49.19 | 50.15 | 934,455 | -0.37(-0.73%) |
Feb 18, 2016 | 51.46 | 51.46 | 49.91 | 50.52 | 1,139,560 | -0.49(-0.96%) |
Feb 17, 2016 | 50.41 | 51.23 | 49.94 | 51.01 | 1,300,147 | +1.27(+2.54%) |
Feb 16, 2016 | 50.15 | 50.60 | 49.39 | 49.74 | 915,356 | +0.09(+0.19%) |
Feb 12, 2016 | 48.26 | 49.65 | 49.65 | 49.65 | 577,204 | +2.19(+4.62%) |
Feb 11, 2016 | 47.53 | 48.04 | 46.94 | 47.46 | 520,088 | -0.84(-1.73%) |
Feb 10, 2016 | 48.65 | 49.23 | 48.12 | 48.29 | 519,202 | -0.18(-0.37%) |
Feb 09, 2016 | 48.16 | 48.93 | 48.16 | 48.47 | 735,048 | -0.35(-0.71%) |
Feb 08, 2016 | 48.08 | 49.07 | 48.08 | 48.82 | 616,542 | +0.19(+0.38%) |
Feb 05, 2016 | 48.70 | 49.83 | 48.50 | 48.63 | 555,086 | -0.63(-1.28%) |
Feb 04, 2016 | 49.25 | 50.55 | 48.82 | 49.26 | 868,708 | +0.70(+1.44%) |
Feb 03, 2016 | 48.15 | 48.93 | 47.16 | 48.56 | 664,690 | +0.92(+1.93%) |
Feb 02, 2016 | 46.95 | 47.69 | 46.74 | 47.64 | 651,668 | -0.16(-0.34%) |
Feb 01, 2016 | 47.80 | 47.98 | 46.99 | 47.80 | 559,678 | -0.23(-0.47%) |
Jan 29, 2016 | 45.81 | 48.12 | 45.81 | 48.03 | 1,007,662 | +2.08(+4.52%) |
Jan 28, 2016 | 46.05 | 46.21 | 45.10 | 45.96 | 715,283 | +0.73(+1.60%) |
Jan 27, 2016 | 45.37 | 46.08 | 44.97 | 45.23 | 500,713 | -0.84(-1.81%) |
Jan 26, 2016 | 44.89 | 46.10 | 44.63 | 46.07 | 1,047,182 | +1.87(+4.24%) |
Jan 25, 2016 | 45.03 | 45.53 | 43.93 | 44.19 | 634,401 | -1.13(-2.49%) |
Jan 22, 2016 | 45.10 | 45.54 | 44.71 | 45.32 | 613,716 | +0.83(+1.86%) |
Jan 21, 2016 | 43.84 | 45.04 | 43.61 | 44.50 | 831,982 | +0.84(+1.93%) |
Jan 20, 2016 | 42.70 | 43.95 | 42.24 | 43.65 | 1,266,161 | -0.03(-0.08%) |
Jan 19, 2016 | 45.09 | 45.50 | 43.33 | 43.69 | 850,599 | -0.58(-1.31%) |
Jan 15, 2016 | 44.79 | 44.27 | 44.27 | 44.27 | 935,689 | -1.56(-3.40%) |
Jan 14, 2016 | 45.24 | 46.12 | 44.67 | 45.83 | 621,474 | +0.88(+1.95%) |
Jan 13, 2016 | 46.14 | 46.58 | 44.61 | 44.95 | 568,639 | -0.84(-1.84%) |
Jan 12, 2016 | 46.13 | 46.13 | 44.70 | 45.80 | 521,356 | +0.09(+0.20%) |
Jan 11, 2016 | 45.79 | 45.88 | 44.92 | 45.70 | 573,109 | +0.32(+0.71%) |
Jan 08, 2016 | 47.50 | 47.79 | 45.32 | 45.38 | 880,018 | -2.08(-4.39%) |
Jan 07, 2016 | 47.91 | 48.28 | 46.98 | 47.47 | 1,043,268 | -1.46(-2.98%) |
Jan 06, 2016 | 48.87 | 49.50 | 48.58 | 48.93 | 565,425 | -0.62(-1.26%) |
Jan 05, 2016 | 48.46 | 49.70 | 48.45 | 49.55 | 535,174 | +1.09(+2.25%) |