Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.20 | 54.50 | 54.20 | 54.40 | 2,407 | -0.10(-0.18%) |
Mar 30, 2016 | 54.95 | 54.95 | 54.40 | 54.50 | 2,562 | -0.10(-0.18%) |
Mar 29, 2016 | 54.60 | 54.95 | 54.60 | 54.60 | 1,897 | +0.20(+0.37%) |
Mar 28, 2016 | 53.25 | 54.80 | 53.25 | 54.40 | 2,301 | +1.40(+2.64%) |
Mar 24, 2016 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) | |
Mar 23, 2016 | 53.99 | 54.00 | 53.50 | 54.00 | 2,000 | +0.00(+0.00%) |
Mar 22, 2016 | 53.60 | 54.00 | 53.20 | 54.00 | 2,909 | +0.80(+1.50%) |
Mar 21, 2016 | 53.00 | 54.00 | 53.00 | 53.20 | 2,493 | +0.20(+0.38%) |
Mar 18, 2016 | 52.50 | 54.00 | 52.50 | 53.00 | 1,895 | -1.05(-1.94%) |
Mar 17, 2016 | 54.00 | 54.05 | 52.50 | 54.05 | 1,578 | +0.05(+0.09%) |
Mar 16, 2016 | 53.50 | 54.00 | 53.25 | 54.00 | 846 | +0.75(+1.41%) |
Mar 15, 2016 | 53.01 | 54.50 | 53.01 | 53.25 | 2,262 | +1.20(+2.31%) |
Mar 14, 2016 | 54.95 | 54.95 | 52.05 | 52.05 | 2,657 | -2.95(-5.36%) |
Mar 11, 2016 | 54.90 | 55.00 | 54.54 | 55.00 | 6,926 | -0.95(-1.70%) |
Mar 10, 2016 | 55.75 | 55.95 | 55.10 | 55.95 | 1,538 | +1.95(+3.61%) |
Mar 09, 2016 | 54.90 | 54.90 | 54.00 | 54.00 | 1,301 | +0.00(+0.00%) |
Mar 08, 2016 | 53.85 | 56.00 | 53.75 | 54.00 | 2,603 | +0.45(+0.84%) |
Mar 07, 2016 | 53.80 | 54.00 | 52.20 | 53.55 | 5,870 | +1.55(+2.98%) |
Mar 04, 2016 | 53.00 | 53.00 | 52.00 | 52.00 | 7,004 | -1.70(-3.17%) |
Mar 03, 2016 | 53.50 | 54.90 | 50.25 | 53.70 | 11,129 | -3.80(-6.61%) |
Mar 02, 2016 | 56.25 | 57.50 | 56.25 | 57.50 | 3,044 | +0.70(+1.23%) |
Mar 01, 2016 | 57.00 | 58.00 | 55.27 | 56.80 | 6,955 | +0.80(+1.43%) |
Feb 29, 2016 | 56.55 | 57.50 | 56.00 | 56.00 | 2,739 | +0.00(+0.00%) |
Feb 26, 2016 | 55.00 | 56.00 | 53.60 | 56.00 | 2,020 | +1.00(+1.82%) |
Feb 25, 2016 | 53.10 | 55.00 | 53.10 | 55.00 | 1,293 | +0.80(+1.48%) |
Feb 24, 2016 | 53.01 | 54.20 | 52.01 | 54.20 | 3,413 | +1.72(+3.28%) |
Feb 23, 2016 | 56.02 | 56.02 | 51.00 | 52.48 | 4,679 | -2.57(-4.67%) |
Feb 22, 2016 | 55.01 | 57.00 | 55.01 | 55.05 | 7,386 | +2.42(+4.60%) |
Feb 19, 2016 | 52.90 | 52.90 | 51.00 | 52.63 | 4,911 | -1.37(-2.54%) |
Feb 18, 2016 | 59.00 | 59.00 | 51.55 | 54.00 | 6,119 | +2.00(+3.85%) |
Feb 17, 2016 | 50.00 | 53.00 | 48.00 | 52.00 | 11,324 | +3.10(+6.34%) |
Feb 16, 2016 | 44.00 | 49.00 | 44.00 | 48.90 | 13,354 | +5.90(+13.72%) |
Feb 12, 2016 | 43.00 | 43.00 | 43.00 | 0 | +0.10(+0.23%) | |
Feb 11, 2016 | 43.95 | 43.95 | 41.51 | 42.90 | 4,647 | -1.05(-2.39%) |
Feb 10, 2016 | 43.00 | 43.95 | 43.00 | 43.95 | 4,296 | +2.05(+4.89%) |
Feb 09, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 275 | +0.60(+1.45%) |
Feb 08, 2016 | 46.25 | 46.25 | 41.00 | 41.30 | 3,031 | -0.96(-2.27%) |
Feb 05, 2016 | 44.00 | 44.00 | 42.26 | 42.26 | 3,297 | -1.69(-3.85%) |
Feb 04, 2016 | 41.11 | 45.00 | 41.11 | 43.95 | 6,079 | +2.95(+7.20%) |
Feb 03, 2016 | 42.50 | 42.50 | 40.00 | 41.00 | 7,690 | -1.16(-2.75%) |
Feb 02, 2016 | 43.00 | 43.50 | 42.15 | 42.16 | 2,152 | -0.83(-1.93%) |
Feb 01, 2016 | 42.75 | 43.59 | 42.50 | 42.99 | 1,818 | -0.01(-0.02%) |
Jan 29, 2016 | 42.60 | 43.50 | 42.25 | 43.00 | 2,881 | -0.90(-2.05%) |
Jan 28, 2016 | 45.06 | 45.06 | 42.25 | 43.90 | 6,708 | -1.35(-2.98%) |
Jan 27, 2016 | 46.50 | 46.50 | 45.00 | 45.25 | 3,054 | -1.25(-2.69%) |
Jan 26, 2016 | 47.00 | 48.75 | 46.00 | 46.50 | 4,268 | -2.00(-4.12%) |
Jan 22, 2016 | 48.50 | 48.50 | 48.50 | 582 | -3.00(-5.83%) | |
Jan 21, 2016 | 52.50 | 53.75 | 51.01 | 51.50 | 9,562 | +2.40(+4.89%) |
Jan 20, 2016 | 43.80 | 49.86 | 43.80 | 49.10 | 20,224 | +7.14(+17.02%) |
Jan 19, 2016 | 46.75 | 47.00 | 38.99 | 41.96 | 16,725 | -4.54(-9.76%) |
Jan 15, 2016 | 46.50 | 46.50 | 46.50 | 0 | -12.39(-21.04%) | |
Jan 14, 2016 | 55.95 | 58.89 | 55.81 | 58.89 | 8,501 | +3.09(+5.54%) |
Jan 13, 2016 | 56.50 | 59.00 | 55.20 | 55.80 | 10,290 | -0.51(-0.91%) |
Jan 12, 2016 | 64.90 | 64.90 | 56.01 | 56.31 | 10,862 | -6.94(-10.97%) |
Jan 11, 2016 | 64.99 | 65.00 | 63.00 | 63.25 | 7,357 | -1.74(-2.68%) |
Jan 08, 2016 | 64.90 | 65.00 | 63.00 | 64.99 | 5,853 | +0.24(+0.37%) |
Jan 07, 2016 | 65.00 | 65.93 | 62.00 | 64.75 | 21,129 | -0.25(-0.38%) |
Jan 06, 2016 | 64.95 | 65.00 | 64.55 | 65.00 | 10,536 | +0.25(+0.39%) |
Jan 05, 2016 | 64.99 | 64.99 | 64.10 | 64.75 | 5,776 | +0.75(+1.17%) |