Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.58 | 55.67 | 55.08 | 55.22 | 733,960 | -0.45(-0.80%) |
Mar 30, 2016 | 55.99 | 56.60 | 55.61 | 55.67 | 880,745 | +0.27(+0.49%) |
Mar 29, 2016 | 54.37 | 55.62 | 54.06 | 55.40 | 1,428,567 | +0.67(+1.22%) |
Mar 28, 2016 | 54.81 | 55.24 | 54.49 | 54.73 | 626,967 | -0.03(-0.06%) |
Mar 24, 2016 | 54.46 | 54.76 | 54.76 | 54.76 | 1,053,323 | -0.32(-0.58%) |
Mar 23, 2016 | 55.97 | 56.25 | 55.02 | 55.08 | 700,870 | -1.22(-2.17%) |
Mar 22, 2016 | 55.89 | 56.45 | 55.54 | 56.31 | 832,145 | -0.16(-0.28%) |
Mar 21, 2016 | 56.50 | 56.76 | 55.94 | 56.47 | 847,224 | -0.02(-0.03%) |
Mar 18, 2016 | 56.22 | 56.65 | 55.97 | 56.48 | 1,007,932 | +0.33(+0.59%) |
Mar 17, 2016 | 54.72 | 56.33 | 54.56 | 56.16 | 853,134 | +1.42(+2.60%) |
Mar 16, 2016 | 53.35 | 54.99 | 53.24 | 54.73 | 673,806 | +1.23(+2.30%) |
Mar 15, 2016 | 53.53 | 53.83 | 53.09 | 53.50 | 640,661 | -0.40(-0.75%) |
Mar 14, 2016 | 54.29 | 54.56 | 53.59 | 53.90 | 899,547 | -0.80(-1.46%) |
Mar 11, 2016 | 53.10 | 55.11 | 53.04 | 54.71 | 852,870 | +2.28(+4.34%) |
Mar 10, 2016 | 52.79 | 52.89 | 51.74 | 52.43 | 786,450 | -0.27(-0.51%) |
Mar 09, 2016 | 52.80 | 53.26 | 52.18 | 52.70 | 971,022 | +0.57(+1.10%) |
Mar 08, 2016 | 53.47 | 53.52 | 51.75 | 52.13 | 1,057,624 | -1.96(-3.62%) |
Mar 07, 2016 | 53.46 | 54.35 | 53.17 | 54.08 | 928,986 | +0.51(+0.94%) |
Mar 04, 2016 | 53.23 | 54.14 | 52.54 | 53.58 | 1,333,914 | +0.62(+1.18%) |
Mar 03, 2016 | 52.04 | 53.05 | 51.97 | 52.95 | 927,736 | +0.83(+1.60%) |
Mar 02, 2016 | 51.45 | 52.33 | 51.32 | 52.12 | 921,814 | +0.40(+0.77%) |
Mar 01, 2016 | 51.42 | 51.88 | 50.65 | 51.72 | 1,154,289 | +0.85(+1.67%) |
Feb 29, 2016 | 51.59 | 52.40 | 50.84 | 50.87 | 1,127,686 | -0.60(-1.16%) |
Feb 26, 2016 | 50.77 | 51.57 | 50.75 | 51.47 | 815,583 | +0.93(+1.83%) |
Feb 25, 2016 | 50.23 | 50.56 | 49.54 | 50.54 | 1,260,380 | +0.62(+1.23%) |
Feb 24, 2016 | 49.01 | 50.00 | 48.47 | 49.93 | 936,344 | +0.46(+0.94%) |
Feb 23, 2016 | 51.22 | 51.51 | 49.12 | 49.46 | 1,121,429 | -2.08(-4.04%) |
Feb 22, 2016 | 50.38 | 51.59 | 50.03 | 51.54 | 1,135,913 | +1.80(+3.63%) |
Feb 19, 2016 | 49.71 | 49.83 | 48.80 | 49.74 | 1,050,484 | -0.13(-0.25%) |
Feb 18, 2016 | 50.30 | 50.55 | 49.50 | 49.87 | 1,066,419 | -0.26(-0.52%) |
Feb 17, 2016 | 50.03 | 50.71 | 49.86 | 50.13 | 975,217 | +0.65(+1.31%) |
Feb 16, 2016 | 48.79 | 49.74 | 48.40 | 49.48 | 1,100,851 | +1.16(+2.41%) |
Feb 12, 2016 | 47.50 | 48.31 | 48.31 | 48.31 | 1,181,312 | +1.26(+2.69%) |
Feb 11, 2016 | 47.33 | 48.74 | 46.60 | 47.05 | 1,351,178 | -0.70(-1.47%) |
Feb 10, 2016 | 48.51 | 49.47 | 47.50 | 47.75 | 1,265,968 | -0.50(-1.04%) |
Feb 09, 2016 | 46.76 | 49.02 | 46.59 | 48.25 | 1,818,853 | +0.95(+2.00%) |
Feb 08, 2016 | 48.66 | 49.05 | 46.18 | 47.31 | 2,613,425 | -2.18(-4.41%) |
Feb 05, 2016 | 50.78 | 51.52 | 49.41 | 49.49 | 1,427,058 | -1.55(-3.04%) |
Feb 04, 2016 | 50.69 | 52.45 | 50.69 | 51.04 | 1,277,679 | +0.32(+0.63%) |
Feb 03, 2016 | 50.76 | 51.04 | 49.23 | 50.72 | 1,332,820 | +0.67(+1.34%) |
Feb 02, 2016 | 51.13 | 51.47 | 50.00 | 50.05 | 1,081,356 | -1.50(-2.91%) |
Feb 01, 2016 | 52.29 | 52.36 | 51.17 | 51.55 | 1,604,047 | -1.84(-3.46%) |
Jan 29, 2016 | 52.05 | 53.46 | 51.38 | 53.39 | 1,942,042 | +1.30(+2.50%) |
Jan 28, 2016 | 52.38 | 52.88 | 51.86 | 52.09 | 872,024 | +0.39(+0.75%) |
Jan 27, 2016 | 51.48 | 52.61 | 51.10 | 51.71 | 1,412,182 | +0.14(+0.28%) |
Jan 26, 2016 | 50.30 | 51.62 | 49.92 | 51.57 | 1,357,796 | +1.55(+3.10%) |
Jan 25, 2016 | 51.00 | 51.11 | 49.97 | 50.01 | 1,948,317 | -1.21(-2.36%) |
Jan 22, 2016 | 50.53 | 52.20 | 49.11 | 51.22 | 3,420,793 | +1.51(+3.04%) |
Jan 21, 2016 | 49.67 | 50.42 | 49.41 | 49.71 | 2,198,178 | +0.07(+0.13%) |
Jan 20, 2016 | 50.01 | 50.36 | 48.68 | 49.65 | 1,555,452 | -1.21(-2.37%) |
Jan 19, 2016 | 52.45 | 52.66 | 49.93 | 50.85 | 1,705,406 | -1.10(-2.11%) |
Jan 15, 2016 | 51.15 | 51.95 | 51.95 | 51.95 | 1,224,296 | -0.89(-1.68%) |
Jan 14, 2016 | 52.85 | 53.27 | 51.31 | 52.84 | 1,427,694 | +0.18(+0.35%) |
Jan 13, 2016 | 53.28 | 53.86 | 52.42 | 52.66 | 1,506,959 | -0.44(-0.84%) |
Jan 12, 2016 | 52.86 | 53.60 | 51.67 | 53.10 | 2,190,446 | +0.86(+1.64%) |
Jan 11, 2016 | 52.84 | 53.02 | 51.75 | 52.24 | 1,183,367 | +0.10(+0.19%) |
Jan 08, 2016 | 52.59 | 53.14 | 52.03 | 52.14 | 867,963 | -0.21(-0.40%) |
Jan 07, 2016 | 53.54 | 53.54 | 52.09 | 52.35 | 1,325,880 | -2.31(-4.22%) |
Jan 06, 2016 | 54.76 | 55.47 | 54.45 | 54.66 | 893,720 | -1.47(-2.61%) |
Jan 05, 2016 | 56.08 | 57.02 | 55.35 | 56.13 | 840,885 | +0.67(+1.21%) |