Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.06 | 53.63 | 52.45 | 52.60 | 375,537 | -0.57(-1.08%) |
Mar 30, 2016 | 53.67 | 53.75 | 52.14 | 53.17 | 584,691 | -1.13(-2.08%) |
Mar 29, 2016 | 52.85 | 54.48 | 52.82 | 54.30 | 401,656 | +1.08(+2.04%) |
Mar 28, 2016 | 53.73 | 53.75 | 52.61 | 53.22 | 398,191 | -0.24(-0.44%) |
Mar 24, 2016 | 53.07 | 53.45 | 53.45 | 53.45 | 310,791 | -0.04(-0.07%) |
Mar 23, 2016 | 55.89 | 56.11 | 53.02 | 53.49 | 422,663 | -2.96(-5.25%) |
Mar 22, 2016 | 56.19 | 56.53 | 55.53 | 56.45 | 513,275 | +0.14(+0.25%) |
Mar 21, 2016 | 56.13 | 56.62 | 56.03 | 56.31 | 317,343 | +0.11(+0.20%) |
Mar 18, 2016 | 55.62 | 56.41 | 55.40 | 56.20 | 1,344,730 | +0.60(+1.08%) |
Mar 17, 2016 | 54.84 | 55.83 | 54.34 | 55.60 | 377,528 | +1.05(+1.92%) |
Mar 16, 2016 | 54.00 | 54.66 | 53.15 | 54.55 | 372,240 | +0.29(+0.53%) |
Mar 15, 2016 | 53.56 | 54.56 | 53.30 | 54.26 | 493,718 | +0.19(+0.36%) |
Mar 14, 2016 | 53.48 | 54.51 | 53.39 | 54.07 | 581,607 | +0.66(+1.24%) |
Mar 11, 2016 | 52.98 | 53.43 | 52.67 | 53.41 | 279,403 | +0.91(+1.74%) |
Mar 10, 2016 | 52.28 | 52.67 | 51.07 | 52.50 | 345,638 | +0.22(+0.43%) |
Mar 09, 2016 | 52.05 | 52.38 | 51.66 | 52.27 | 400,695 | +0.27(+0.51%) |
Mar 08, 2016 | 53.39 | 53.71 | 51.96 | 52.01 | 571,675 | -1.97(-3.66%) |
Mar 07, 2016 | 51.43 | 54.48 | 51.42 | 53.98 | 752,709 | +2.97(+5.82%) |
Mar 04, 2016 | 52.05 | 52.68 | 50.66 | 51.01 | 751,876 | -0.89(-1.72%) |
Mar 03, 2016 | 51.33 | 51.98 | 51.03 | 51.90 | 462,250 | +0.57(+1.11%) |
Mar 02, 2016 | 50.95 | 51.89 | 50.42 | 51.33 | 929,553 | +0.32(+0.63%) |
Mar 01, 2016 | 50.77 | 51.16 | 49.93 | 51.01 | 700,454 | +0.65(+1.30%) |
Feb 29, 2016 | 50.59 | 51.29 | 50.35 | 50.36 | 316,769 | -0.16(-0.31%) |
Feb 26, 2016 | 50.60 | 51.07 | 50.25 | 50.51 | 373,224 | +0.22(+0.44%) |
Feb 25, 2016 | 50.25 | 50.67 | 49.82 | 50.29 | 447,687 | +0.00(+0.01%) |
Feb 24, 2016 | 50.09 | 50.54 | 49.23 | 50.29 | 498,955 | -0.20(-0.39%) |
Feb 23, 2016 | 51.51 | 52.06 | 50.41 | 50.49 | 479,502 | -1.11(-2.15%) |
Feb 22, 2016 | 50.74 | 51.98 | 50.85 | 51.59 | 351,063 | +0.86(+1.69%) |
Feb 19, 2016 | 50.88 | 51.32 | 50.04 | 50.74 | 434,494 | -0.39(-0.76%) |
Feb 18, 2016 | 50.85 | 51.36 | 50.46 | 51.12 | 436,498 | +0.26(+0.51%) |
Feb 17, 2016 | 49.45 | 50.99 | 49.43 | 50.87 | 837,138 | +1.92(+3.92%) |
Feb 16, 2016 | 50.88 | 51.76 | 48.71 | 48.95 | 966,861 | -1.94(-3.81%) |
Feb 12, 2016 | 49.33 | 50.89 | 50.89 | 50.89 | 505,334 | +1.81(+3.68%) |
Feb 11, 2016 | 51.01 | 51.21 | 48.94 | 49.08 | 642,980 | -2.15(-4.20%) |
Feb 10, 2016 | 52.76 | 53.27 | 51.17 | 51.23 | 594,560 | -1.73(-3.27%) |
Feb 09, 2016 | 51.60 | 53.09 | 50.95 | 52.97 | 1,215,661 | +0.32(+0.60%) |
Feb 08, 2016 | 53.52 | 53.63 | 52.41 | 52.65 | 613,646 | -0.90(-1.67%) |
Feb 05, 2016 | 55.36 | 55.20 | 53.41 | 53.55 | 466,675 | -1.81(-3.28%) |
Feb 04, 2016 | 54.50 | 55.57 | 54.15 | 55.36 | 593,610 | +1.29(+2.39%) |
Feb 03, 2016 | 53.09 | 54.36 | 52.71 | 54.07 | 661,899 | +1.52(+2.89%) |
Feb 02, 2016 | 53.82 | 54.44 | 52.48 | 52.55 | 557,190 | -1.79(-3.29%) |
Feb 01, 2016 | 54.69 | 54.92 | 53.78 | 54.34 | 477,176 | -0.66(-1.20%) |
Jan 29, 2016 | 54.16 | 55.02 | 53.81 | 55.00 | 577,060 | +0.97(+1.80%) |
Jan 28, 2016 | 53.58 | 54.17 | 52.98 | 54.03 | 527,542 | +0.68(+1.27%) |
Jan 27, 2016 | 53.28 | 54.03 | 52.92 | 53.35 | 281,828 | -0.01(-0.03%) |
Jan 26, 2016 | 53.17 | 53.51 | 52.76 | 53.37 | 396,583 | +0.68(+1.30%) |
Jan 25, 2016 | 52.86 | 53.24 | 52.26 | 52.68 | 524,488 | -0.70(-1.31%) |
Jan 22, 2016 | 53.07 | 53.97 | 52.47 | 53.38 | 399,114 | +1.21(+2.32%) |
Jan 21, 2016 | 52.20 | 52.59 | 51.46 | 52.17 | 546,284 | -0.07(-0.14%) |
Jan 20, 2016 | 52.12 | 52.60 | 51.01 | 52.24 | 536,317 | -0.37(-0.70%) |
Jan 19, 2016 | 53.43 | 53.51 | 52.10 | 52.61 | 596,225 | -0.21(-0.40%) |
Jan 15, 2016 | 52.79 | 52.82 | 52.82 | 52.82 | 855,107 | -0.52(-0.98%) |
Jan 14, 2016 | 51.64 | 53.51 | 51.41 | 53.34 | 619,178 | +1.83(+3.55%) |
Jan 13, 2016 | 52.17 | 52.67 | 51.48 | 51.51 | 501,825 | -0.48(-0.92%) |
Jan 12, 2016 | 51.95 | 52.59 | 51.59 | 51.99 | 602,105 | +0.32(+0.63%) |
Jan 11, 2016 | 51.98 | 52.44 | 51.17 | 51.67 | 754,728 | -0.13(-0.26%) |
Jan 08, 2016 | 52.80 | 52.90 | 51.48 | 51.80 | 1,436,414 | -1.88(-3.50%) |
Jan 07, 2016 | 54.01 | 54.37 | 53.59 | 53.68 | 568,157 | -0.84(-1.54%) |
Jan 06, 2016 | 54.38 | 54.72 | 54.06 | 54.52 | 445,774 | -0.28(-0.51%) |
Jan 05, 2016 | 55.89 | 55.84 | 54.72 | 54.80 | 445,546 | -1.09(-1.96%) |