Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.84 | 51.33 | 50.35 | 50.46 | 280,870 | -0.32(-0.63%) |
Mar 30, 2016 | 51.35 | 51.97 | 50.29 | 50.78 | 219,202 | -0.40(-0.78%) |
Mar 29, 2016 | 49.25 | 51.51 | 49.23 | 51.18 | 323,930 | +1.82(+3.69%) |
Mar 28, 2016 | 48.97 | 49.85 | 48.56 | 49.36 | 201,587 | +0.37(+0.76%) |
Mar 24, 2016 | 49.72 | 48.99 | 48.99 | 48.99 | 268,600 | -1.04(-2.08%) |
Mar 23, 2016 | 51.62 | 52.17 | 49.93 | 50.03 | 264,408 | -1.63(-3.16%) |
Mar 22, 2016 | 51.27 | 52.18 | 51.27 | 51.66 | 166,655 | +0.22(+0.43%) |
Mar 21, 2016 | 51.26 | 52.11 | 50.91 | 51.44 | 207,303 | -0.09(-0.17%) |
Mar 18, 2016 | 51.04 | 52.15 | 50.80 | 51.53 | 312,500 | +0.78(+1.54%) |
Mar 17, 2016 | 50.80 | 51.25 | 49.93 | 50.75 | 223,972 | -0.27(-0.53%) |
Mar 16, 2016 | 50.45 | 51.30 | 50.45 | 51.02 | 197,540 | +0.49(+0.97%) |
Mar 15, 2016 | 51.09 | 51.62 | 50.21 | 50.53 | 178,376 | -0.66(-1.29%) |
Mar 14, 2016 | 51.34 | 52.05 | 51.14 | 51.19 | 239,099 | -0.49(-0.95%) |
Mar 11, 2016 | 51.32 | 51.93 | 50.49 | 51.68 | 230,155 | +0.89(+1.75%) |
Mar 10, 2016 | 51.47 | 52.12 | 49.87 | 50.79 | 247,793 | -0.18(-0.35%) |
Mar 09, 2016 | 51.55 | 51.62 | 50.09 | 50.97 | 316,295 | -0.40(-0.78%) |
Mar 08, 2016 | 51.17 | 51.98 | 50.58 | 51.37 | 201,247 | -0.26(-0.50%) |
Mar 07, 2016 | 51.81 | 52.17 | 50.70 | 51.63 | 366,986 | -0.35(-0.67%) |
Mar 04, 2016 | 52.57 | 52.99 | 51.59 | 51.98 | 269,228 | -0.62(-1.18%) |
Mar 03, 2016 | 52.15 | 52.67 | 50.71 | 52.60 | 231,782 | +0.40(+0.77%) |
Mar 02, 2016 | 52.39 | 53.20 | 51.52 | 52.20 | 198,445 | -0.29(-0.55%) |
Mar 01, 2016 | 51.44 | 52.55 | 50.96 | 52.49 | 307,061 | +1.59(+3.12%) |
Feb 29, 2016 | 51.19 | 51.95 | 50.83 | 50.90 | 234,629 | -0.41(-0.80%) |
Feb 26, 2016 | 51.05 | 51.43 | 50.70 | 51.31 | 184,349 | +0.60(+1.18%) |
Feb 25, 2016 | 50.52 | 50.82 | 49.20 | 50.71 | 429,282 | +0.23(+0.46%) |
Feb 24, 2016 | 49.97 | 50.93 | 49.52 | 50.48 | 294,279 | -0.09(-0.18%) |
Feb 23, 2016 | 50.55 | 51.30 | 50.31 | 50.57 | 233,389 | -0.16(-0.32%) |
Feb 22, 2016 | 50.86 | 51.51 | 50.58 | 50.73 | 337,683 | +0.51(+1.02%) |
Feb 19, 2016 | 48.56 | 50.39 | 48.56 | 50.22 | 260,277 | +1.30(+2.67%) |
Feb 18, 2016 | 49.78 | 49.98 | 48.34 | 48.91 | 357,164 | -0.90(-1.80%) |
Feb 17, 2016 | 48.42 | 50.70 | 48.19 | 49.81 | 576,624 | +1.62(+3.36%) |
Feb 16, 2016 | 45.35 | 48.79 | 43.41 | 48.19 | 741,110 | +3.16(+7.02%) |
Feb 12, 2016 | 39.50 | 45.03 | 45.03 | 45.03 | 1,583,000 | +1.62(+3.73%) |
Feb 11, 2016 | 42.31 | 43.97 | 42.31 | 43.41 | 422,278 | +0.25(+0.58%) |
Feb 10, 2016 | 44.06 | 45.14 | 42.99 | 43.16 | 360,744 | -0.22(-0.51%) |
Feb 09, 2016 | 42.68 | 45.21 | 41.28 | 43.38 | 277,825 | +0.14(+0.32%) |
Feb 08, 2016 | 44.62 | 44.69 | 42.33 | 43.24 | 380,932 | -2.02(-4.46%) |
Feb 05, 2016 | 49.58 | 49.58 | 45.22 | 45.26 | 487,182 | -4.26(-8.60%) |
Feb 04, 2016 | 50.59 | 50.98 | 49.18 | 49.52 | 224,915 | -1.23(-2.42%) |
Feb 03, 2016 | 52.06 | 52.06 | 50.11 | 50.75 | 187,071 | -0.84(-1.63%) |
Feb 02, 2016 | 51.62 | 52.01 | 51.18 | 51.59 | 265,159 | -0.61(-1.17%) |
Feb 01, 2016 | 51.74 | 52.25 | 51.40 | 52.20 | 295,793 | -0.04(-0.08%) |
Jan 29, 2016 | 51.38 | 52.49 | 51.29 | 52.24 | 312,396 | +1.04(+2.03%) |
Jan 28, 2016 | 52.22 | 52.62 | 50.70 | 51.20 | 216,404 | -0.01(-0.02%) |
Jan 27, 2016 | 53.75 | 53.94 | 51.01 | 51.21 | 276,776 | -3.00(-5.53%) |
Jan 26, 2016 | 53.92 | 54.81 | 53.24 | 54.21 | 196,820 | +0.65(+1.21%) |
Jan 25, 2016 | 54.36 | 54.55 | 53.47 | 53.56 | 221,569 | -0.92(-1.69%) |
Jan 22, 2016 | 52.65 | 55.00 | 52.59 | 54.48 | 568,495 | +2.62(+5.05%) |
Jan 21, 2016 | 53.98 | 54.21 | 51.78 | 51.86 | 213,903 | -2.10(-3.89%) |
Jan 20, 2016 | 53.33 | 54.42 | 50.50 | 53.96 | 310,021 | +0.01(+0.02%) |
Jan 19, 2016 | 55.01 | 55.52 | 53.01 | 53.95 | 237,020 | -0.43(-0.79%) |
Jan 15, 2016 | 55.21 | 54.38 | 54.38 | 54.38 | 219,800 | -2.59(-4.55%) |
Jan 14, 2016 | 55.31 | 57.31 | 54.47 | 56.97 | 182,824 | +2.12(+3.87%) |
Jan 13, 2016 | 56.97 | 57.49 | 54.15 | 54.85 | 381,698 | -1.94(-3.42%) |
Jan 12, 2016 | 57.05 | 57.89 | 55.79 | 56.79 | 198,902 | +0.45(+0.80%) |
Jan 11, 2016 | 56.69 | 57.23 | 55.46 | 56.34 | 227,789 | -0.46(-0.81%) |
Jan 08, 2016 | 58.25 | 59.51 | 56.75 | 56.80 | 385,721 | -1.26(-2.17%) |
Jan 07, 2016 | 57.71 | 59.78 | 57.08 | 58.06 | 194,040 | -1.25(-2.11%) |
Jan 06, 2016 | 59.60 | 61.15 | 58.83 | 59.31 | 327,443 | -1.09(-1.80%) |
Jan 05, 2016 | 61.77 | 62.86 | 60.01 | 60.40 | 358,532 | -1.15(-1.87%) |