Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.29 | 51.29 | 50.53 | 50.76 | 764 | -0.64(-1.25%) |
Mar 30, 2016 | 51.55 | 51.55 | 51.20 | 51.40 | 1,131 | -1.50(-2.84%) |
Mar 29, 2016 | 52.48 | 52.90 | 52.48 | 52.90 | 2,010 | +0.80(+1.54%) |
Mar 28, 2016 | 53.35 | 53.35 | 52.10 | 52.10 | 958 | +0.73(+1.42%) |
Mar 24, 2016 | 51.37 | 51.37 | 51.37 | 0 | -2.52(-4.68%) | |
Mar 23, 2016 | 53.78 | 53.89 | 53.78 | 53.89 | 649 | -0.90(-1.64%) |
Mar 22, 2016 | 55.04 | 55.04 | 54.79 | 54.79 | 778 | -0.51(-0.92%) |
Mar 21, 2016 | 55.26 | 55.30 | 55.26 | 55.30 | 667 | +1.16(+2.14%) |
Mar 17, 2016 | 54.14 | 54.14 | 54.14 | 396 | +0.83(+1.55%) | |
Mar 16, 2016 | 53.32 | 53.32 | 53.32 | 53.32 | 131 | -0.31(-0.59%) |
Mar 15, 2016 | 53.85 | 53.85 | 53.63 | 53.63 | 892 | -0.77(-1.42%) |
Mar 11, 2016 | 54.40 | 54.40 | 54.40 | 140 | +1.94(+3.70%) | |
Mar 10, 2016 | 53.11 | 53.11 | 52.46 | 52.46 | 2,774 | -0.88(-1.65%) |
Mar 09, 2016 | 53.20 | 53.44 | 53.20 | 53.34 | 1,777 | -0.35(-0.65%) |
Mar 08, 2016 | 53.18 | 53.69 | 53.18 | 53.69 | 3,560 | -0.54(-1.00%) |
Mar 07, 2016 | 54.35 | 54.36 | 54.21 | 54.23 | 1,823 | +0.34(+0.63%) |
Mar 04, 2016 | 53.98 | 52.39 | 53.89 | 1,740 | +1.50(+2.86%) | |
Mar 03, 2016 | 52.33 | 52.43 | 52.33 | 52.39 | 1,402 | +0.99(+1.92%) |
Mar 02, 2016 | 51.44 | 51.44 | 51.20 | 51.40 | 3,891 | +0.56(+1.10%) |
Mar 01, 2016 | 50.39 | 50.84 | 50.39 | 50.84 | 3,921 | +0.36(+0.72%) |
Feb 29, 2016 | 50.52 | 50.52 | 50.42 | 50.48 | 1,357 | -0.34(-0.67%) |
Feb 26, 2016 | 51.14 | 51.16 | 50.72 | 50.82 | 4,966 | -0.84(-1.62%) |
Feb 25, 2016 | 51.48 | 51.66 | 51.31 | 51.66 | 2,391 | +0.30(+0.59%) |
Feb 24, 2016 | 50.61 | 51.35 | 50.61 | 51.35 | 2,246 | -0.16(-0.31%) |
Feb 23, 2016 | 51.72 | 51.79 | 51.51 | 51.51 | 11,111 | -0.65(-1.25%) |
Feb 22, 2016 | 52.61 | 52.61 | 52.05 | 52.16 | 9,400 | +0.46(+0.89%) |
Feb 19, 2016 | 51.69 | 51.74 | 51.69 | 51.70 | 5,225 | +0.17(+0.33%) |
Feb 18, 2016 | 52.20 | 52.20 | 51.35 | 51.53 | 4,935 | +1.52(+3.04%) |
Feb 17, 2016 | 50.06 | 50.22 | 49.82 | 50.01 | 18,992 | +0.40(+0.81%) |
Feb 16, 2016 | 49.53 | 49.79 | 49.05 | 49.61 | 6,031 | +4.00(+8.77%) |
Feb 12, 2016 | 45.61 | 45.61 | 45.61 | 0 | -0.09(-0.20%) | |
Feb 11, 2016 | 46.05 | 46.05 | 45.46 | 45.70 | 4,347 | -0.66(-1.43%) |
Feb 10, 2016 | 46.96 | 46.99 | 46.37 | 46.37 | 3,222 | -1.32(-2.78%) |
Feb 09, 2016 | 47.38 | 47.86 | 47.24 | 47.69 | 15,796 | -0.14(-0.29%) |
Feb 08, 2016 | 48.60 | 48.60 | 47.35 | 47.83 | 5,276 | -0.68(-1.40%) |
Feb 05, 2016 | 49.27 | 49.29 | 47.98 | 48.51 | 7,127 | +3.71(+8.28%) |
Feb 04, 2016 | 44.51 | 44.86 | 44.51 | 44.80 | 2,551 | +1.10(+2.52%) |
Feb 03, 2016 | 43.50 | 43.76 | 43.25 | 43.70 | 4,511 | -1.82(-4.00%) |
Feb 02, 2016 | 45.88 | 45.90 | 45.44 | 45.52 | 13,153 | -1.63(-3.46%) |
Feb 01, 2016 | 47.20 | 47.20 | 46.88 | 47.15 | 233,948 | -0.50(-1.05%) |
Jan 29, 2016 | 46.98 | 47.66 | 46.70 | 47.65 | 43,604 | +1.19(+2.57%) |
Jan 28, 2016 | 46.27 | 46.52 | 46.17 | 46.46 | 7,245 | +0.19(+0.41%) |
Jan 27, 2016 | 46.43 | 46.56 | 45.96 | 46.27 | 3,321 | +0.81(+1.78%) |
Jan 26, 2016 | 44.75 | 45.46 | 44.75 | 45.46 | 14,119 | -0.14(-0.32%) |
Jan 25, 2016 | 45.94 | 46.03 | 45.59 | 45.60 | 12,374 | -0.96(-2.05%) |
Jan 22, 2016 | 46.31 | 46.70 | 46.26 | 46.56 | 8,368 | +1.76(+3.92%) |
Jan 21, 2016 | 43.97 | 45.01 | 43.97 | 44.80 | 16,266 | -0.19(-0.41%) |
Jan 20, 2016 | 44.99 | 45.07 | 44.40 | 44.99 | 15,564 | -1.98(-4.22%) |
Jan 19, 2016 | 46.99 | 47.04 | 46.69 | 46.97 | 10,515 | +0.22(+0.47%) |
Jan 15, 2016 | 46.75 | 46.75 | 46.75 | 0 | -1.23(-2.56%) | |
Jan 14, 2016 | 47.88 | 48.31 | 47.87 | 47.98 | 4,573 | -0.11(-0.22%) |
Jan 13, 2016 | 48.97 | 48.97 | 48.09 | 48.09 | 3,111 | -0.50(-1.03%) |
Jan 12, 2016 | 48.85 | 48.85 | 48.15 | 48.59 | 17,324 | -0.55(-1.11%) |
Jan 11, 2016 | 49.50 | 49.50 | 48.87 | 49.13 | 10,279 | -0.25(-0.51%) |
Jan 08, 2016 | 49.77 | 49.78 | 49.30 | 49.38 | 5,437 | +0.01(+0.02%) |
Jan 07, 2016 | 49.57 | 49.66 | 49.37 | 49.37 | 1,235 | -1.81(-3.54%) |
Jan 06, 2016 | 51.12 | 51.18 | 51.12 | 51.18 | 735 | -0.86(-1.65%) |
Jan 05, 2016 | 51.83 | 52.04 | 51.81 | 52.04 | 5,142 | +0.95(+1.86%) |