Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.77 | 57.00 | 55.52 | 56.24 | 989,134 | +0.77(+1.39%) |
Mar 30, 2016 | 55.66 | 55.87 | 54.34 | 55.47 | 653,313 | -0.16(-0.29%) |
Mar 29, 2016 | 54.84 | 55.64 | 54.63 | 55.63 | 713,719 | +0.83(+1.51%) |
Mar 28, 2016 | 53.80 | 55.56 | 53.65 | 54.80 | 820,455 | +1.05(+1.95%) |
Mar 24, 2016 | 53.85 | 53.75 | 53.75 | 53.75 | 487,600 | -0.25(-0.46%) |
Mar 23, 2016 | 53.90 | 54.64 | 53.35 | 54.00 | 997,896 | +0.19(+0.35%) |
Mar 22, 2016 | 53.94 | 54.41 | 53.59 | 53.81 | 872,080 | -0.30(-0.55%) |
Mar 21, 2016 | 55.12 | 55.56 | 54.01 | 54.11 | 980,740 | -1.13(-2.05%) |
Mar 18, 2016 | 55.38 | 56.35 | 54.58 | 55.24 | 1,367,697 | +0.17(+0.31%) |
Mar 17, 2016 | 54.65 | 55.40 | 53.98 | 55.07 | 1,200,338 | +0.20(+0.36%) |
Mar 16, 2016 | 54.24 | 55.00 | 53.95 | 54.87 | 646,168 | +0.60(+1.11%) |
Mar 15, 2016 | 54.91 | 55.00 | 54.10 | 54.27 | 946,932 | -0.48(-0.88%) |
Mar 14, 2016 | 54.75 | 55.40 | 54.33 | 54.75 | 976,028 | -0.19(-0.35%) |
Mar 11, 2016 | 55.00 | 55.00 | 54.29 | 54.94 | 736,250 | +0.56(+1.03%) |
Mar 10, 2016 | 53.49 | 55.20 | 53.43 | 54.38 | 1,491,794 | +1.27(+2.39%) |
Mar 09, 2016 | 53.29 | 54.04 | 52.88 | 53.11 | 1,048,954 | -0.02(-0.04%) |
Mar 08, 2016 | 52.93 | 54.83 | 52.70 | 53.13 | 2,155,894 | +0.10(+0.19%) |
Mar 07, 2016 | 53.71 | 54.28 | 52.02 | 53.03 | 2,032,717 | -1.07(-1.98%) |
Mar 04, 2016 | 54.64 | 55.02 | 53.02 | 54.10 | 2,463,836 | -1.08(-1.96%) |
Mar 03, 2016 | 54.78 | 58.57 | 53.60 | 55.18 | 5,458,887 | -1.58(-2.78%) |
Mar 02, 2016 | 56.78 | 57.56 | 56.33 | 56.76 | 2,280,837 | -0.04(-0.07%) |
Mar 01, 2016 | 56.31 | 56.85 | 55.45 | 56.80 | 1,244,992 | +0.74(+1.32%) |
Feb 29, 2016 | 56.97 | 57.89 | 55.91 | 56.06 | 1,713,615 | -1.11(-1.94%) |
Feb 26, 2016 | 56.78 | 57.29 | 55.63 | 57.17 | 1,016,002 | +0.35(+0.62%) |
Feb 25, 2016 | 56.82 | 57.09 | 55.32 | 56.82 | 793,865 | +0.39(+0.69%) |
Feb 24, 2016 | 54.56 | 56.80 | 53.71 | 56.43 | 1,224,597 | +1.48(+2.69%) |
Feb 23, 2016 | 54.97 | 55.80 | 54.02 | 54.95 | 865,741 | +0.20(+0.37%) |
Feb 22, 2016 | 54.80 | 55.79 | 54.67 | 54.75 | 929,554 | +0.39(+0.72%) |
Feb 19, 2016 | 53.30 | 54.69 | 52.70 | 54.36 | 1,398,246 | +0.96(+1.80%) |
Feb 18, 2016 | 54.55 | 55.07 | 53.35 | 53.40 | 981,385 | -1.19(-2.18%) |
Feb 17, 2016 | 54.30 | 55.70 | 54.10 | 54.59 | 1,334,715 | +0.25(+0.46%) |
Feb 16, 2016 | 52.34 | 55.00 | 51.86 | 54.34 | 1,415,096 | +2.73(+5.29%) |
Feb 12, 2016 | 50.27 | 51.61 | 51.61 | 51.61 | 1,016,700 | +1.84(+3.70%) |
Feb 11, 2016 | 49.71 | 51.37 | 49.68 | 49.77 | 971,312 | -0.82(-1.62%) |
Feb 10, 2016 | 50.00 | 51.55 | 48.99 | 50.59 | 931,146 | +0.49(+0.98%) |
Feb 09, 2016 | 49.22 | 50.81 | 48.95 | 50.10 | 1,145,332 | +0.39(+0.78%) |
Feb 08, 2016 | 50.02 | 50.46 | 48.55 | 49.71 | 1,514,709 | -0.99(-1.95%) |
Feb 05, 2016 | 52.55 | 52.91 | 50.38 | 50.70 | 1,219,382 | -2.06(-3.90%) |
Feb 04, 2016 | 52.63 | 53.06 | 51.71 | 52.76 | 947,566 | -0.71(-1.33%) |
Feb 03, 2016 | 53.96 | 54.16 | 51.66 | 53.47 | 992,260 | -0.35(-0.65%) |
Feb 02, 2016 | 53.92 | 54.56 | 52.51 | 53.82 | 1,178,025 | -0.32(-0.59%) |
Feb 01, 2016 | 53.01 | 54.79 | 52.35 | 54.14 | 1,159,963 | +0.41(+0.76%) |
Jan 29, 2016 | 51.94 | 54.00 | 51.94 | 53.73 | 1,466,162 | +1.97(+3.81%) |
Jan 28, 2016 | 52.00 | 52.88 | 51.55 | 51.76 | 1,218,861 | +0.39(+0.76%) |
Jan 27, 2016 | 51.83 | 52.51 | 50.73 | 51.37 | 951,000 | -0.42(-0.81%) |
Jan 26, 2016 | 51.39 | 52.15 | 51.02 | 51.79 | 1,233,632 | +0.48(+0.94%) |
Jan 25, 2016 | 52.53 | 52.88 | 51.15 | 51.31 | 1,094,420 | -1.13(-2.15%) |
Jan 22, 2016 | 52.22 | 52.49 | 51.19 | 52.44 | 1,387,214 | +1.27(+2.48%) |
Jan 21, 2016 | 51.17 | 52.95 | 50.65 | 51.17 | 2,461,366 | +1.22(+2.44%) |
Jan 20, 2016 | 49.07 | 50.54 | 47.91 | 49.95 | 1,904,658 | -0.13(-0.26%) |
Jan 19, 2016 | 49.56 | 50.47 | 49.01 | 50.08 | 2,567,273 | +1.77(+3.66%) |
Jan 15, 2016 | 46.42 | 48.31 | 48.31 | 48.31 | 1,955,700 | +0.95(+2.01%) |
Jan 14, 2016 | 47.02 | 48.32 | 45.20 | 47.36 | 1,862,744 | +0.34(+0.72%) |
Jan 13, 2016 | 48.92 | 49.30 | 46.74 | 47.02 | 2,990,029 | -1.90(-3.88%) |
Jan 12, 2016 | 48.29 | 49.16 | 47.19 | 48.92 | 6,800,958 | +6.16(+14.41%) |
Jan 11, 2016 | 41.75 | 42.96 | 41.51 | 42.76 | 1,499,868 | +1.17(+2.81%) |
Jan 08, 2016 | 43.96 | 44.10 | 41.44 | 41.59 | 1,965,842 | -2.18(-4.98%) |
Jan 07, 2016 | 42.03 | 45.13 | 41.51 | 43.77 | 2,279,288 | +1.03(+2.41%) |
Jan 06, 2016 | 43.37 | 43.57 | 42.11 | 42.74 | 1,562,585 | -1.08(-2.46%) |
Jan 05, 2016 | 43.37 | 43.92 | 42.24 | 43.82 | 1,830,231 | +0.61(+1.41%) |