Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.59 | 61.37 | 59.56 | 60.71 | 252,212 | +0.91(+1.51%) |
Mar 30, 2016 | 59.86 | 60.52 | 59.41 | 59.80 | 238,160 | +0.28(+0.48%) |
Mar 29, 2016 | 58.12 | 59.55 | 57.95 | 59.52 | 259,198 | +1.51(+2.60%) |
Mar 28, 2016 | 56.92 | 58.15 | 56.75 | 58.01 | 262,016 | +1.24(+2.19%) |
Mar 24, 2016 | 57.60 | 56.77 | 56.77 | 56.77 | 263,200 | -1.41(-2.42%) |
Mar 23, 2016 | 60.47 | 60.70 | 58.16 | 58.17 | 221,180 | -2.44(-4.02%) |
Mar 22, 2016 | 59.70 | 61.39 | 59.60 | 60.61 | 222,082 | +0.30(+0.50%) |
Mar 21, 2016 | 59.52 | 60.91 | 59.52 | 60.31 | 198,400 | +0.70(+1.17%) |
Mar 18, 2016 | 59.69 | 61.84 | 59.15 | 59.62 | 297,980 | -0.24(-0.40%) |
Mar 17, 2016 | 58.70 | 59.98 | 58.05 | 59.85 | 225,002 | +0.88(+1.50%) |
Mar 16, 2016 | 59.00 | 59.78 | 58.16 | 58.97 | 395,826 | -0.16(-0.26%) |
Mar 15, 2016 | 59.69 | 60.88 | 58.61 | 59.12 | 292,412 | -0.66(-1.10%) |
Mar 14, 2016 | 59.10 | 60.80 | 58.52 | 59.78 | 217,974 | +0.73(+1.24%) |
Mar 11, 2016 | 58.31 | 60.48 | 57.95 | 59.05 | 185,108 | +1.55(+2.70%) |
Mar 10, 2016 | 57.95 | 58.57 | 56.00 | 57.49 | 313,486 | -0.21(-0.36%) |
Mar 09, 2016 | 59.49 | 59.49 | 57.16 | 57.70 | 302,014 | -1.39(-2.34%) |
Mar 08, 2016 | 58.16 | 59.49 | 57.88 | 59.09 | 328,908 | +0.72(+1.23%) |
Mar 07, 2016 | 58.08 | 59.34 | 57.62 | 58.37 | 206,558 | +0.15(+0.27%) |
Mar 04, 2016 | 57.48 | 58.60 | 56.55 | 58.22 | 244,970 | +0.81(+1.40%) |
Mar 03, 2016 | 55.99 | 57.50 | 55.46 | 57.41 | 228,932 | +1.26(+2.24%) |
Mar 02, 2016 | 56.03 | 56.49 | 55.02 | 56.15 | 267,648 | +0.05(+0.10%) |
Mar 01, 2016 | 56.70 | 57.48 | 55.21 | 56.09 | 276,424 | -0.27(-0.47%) |
Feb 29, 2016 | 57.99 | 58.60 | 55.81 | 56.36 | 289,858 | -1.80(-3.09%) |
Feb 26, 2016 | 56.05 | 58.99 | 55.45 | 58.16 | 225,596 | +2.43(+4.37%) |
Feb 25, 2016 | 56.34 | 56.49 | 55.19 | 55.73 | 235,482 | -0.88(-1.55%) |
Feb 24, 2016 | 54.64 | 56.90 | 54.47 | 56.60 | 176,396 | +1.57(+2.84%) |
Feb 23, 2016 | 56.01 | 56.71 | 54.98 | 55.03 | 171,492 | -1.33(-2.35%) |
Feb 22, 2016 | 53.22 | 56.47 | 52.98 | 56.36 | 377,918 | +3.77(+7.16%) |
Feb 19, 2016 | 52.45 | 53.67 | 51.51 | 52.59 | 185,944 | +0.04(+0.08%) |
Feb 18, 2016 | 54.65 | 54.65 | 51.70 | 52.55 | 251,950 | -2.40(-4.37%) |
Feb 17, 2016 | 52.72 | 55.20 | 52.52 | 54.95 | 407,176 | +2.43(+4.64%) |
Feb 16, 2016 | 52.50 | 52.84 | 51.48 | 52.52 | 232,058 | +0.27(+0.51%) |
Feb 12, 2016 | 49.00 | 52.26 | 52.26 | 52.26 | 398,600 | +3.23(+6.58%) |
Feb 11, 2016 | 46.59 | 49.36 | 46.15 | 49.03 | 435,866 | +1.62(+3.42%) |
Feb 10, 2016 | 48.75 | 52.50 | 46.00 | 47.41 | 1,300,720 | -12.36(-20.68%) |
Feb 09, 2016 | 68.16 | 68.16 | 59.44 | 59.77 | 453,306 | -2.66(-4.27%) |
Feb 08, 2016 | 59.34 | 63.00 | 57.51 | 62.44 | 488,434 | +2.44(+4.06%) |
Feb 05, 2016 | 60.87 | 62.03 | 59.99 | 60.00 | 276,702 | -1.12(-1.84%) |
Feb 04, 2016 | 61.05 | 62.03 | 60.07 | 61.12 | 209,598 | -0.74(-1.20%) |
Feb 03, 2016 | 60.09 | 62.96 | 59.75 | 61.87 | 290,766 | +1.45(+2.39%) |
Feb 02, 2016 | 64.50 | 64.52 | 60.15 | 60.42 | 357,736 | -5.30(-8.06%) |
Feb 01, 2016 | 63.07 | 66.20 | 62.73 | 65.72 | 341,616 | +2.27(+3.57%) |
Jan 29, 2016 | 62.58 | 63.84 | 62.16 | 63.45 | 264,050 | +0.84(+1.34%) |
Jan 28, 2016 | 60.73 | 63.01 | 60.26 | 62.61 | 272,818 | +2.19(+3.62%) |
Jan 27, 2016 | 61.79 | 62.71 | 60.27 | 60.42 | 201,526 | -2.10(-3.36%) |
Jan 26, 2016 | 62.50 | 63.25 | 62.14 | 62.52 | 217,426 | -0.24(-0.38%) |
Jan 25, 2016 | 62.33 | 62.88 | 61.48 | 62.77 | 246,044 | +0.09(+0.14%) |
Jan 22, 2016 | 61.45 | 62.76 | 61.00 | 62.67 | 184,844 | +2.10(+3.47%) |
Jan 21, 2016 | 60.45 | 61.00 | 59.34 | 60.58 | 224,476 | +0.34(+0.56%) |
Jan 20, 2016 | 58.89 | 60.90 | 57.51 | 60.24 | 238,126 | +0.84(+1.42%) |
Jan 19, 2016 | 60.09 | 61.42 | 58.40 | 59.40 | 222,590 | +0.21(+0.35%) |
Jan 15, 2016 | 60.87 | 59.19 | 59.19 | 59.19 | 274,800 | -3.49(-5.57%) |
Jan 14, 2016 | 60.52 | 63.11 | 59.73 | 62.68 | 244,238 | +2.20(+3.64%) |
Jan 13, 2016 | 62.13 | 62.12 | 59.65 | 60.48 | 446,086 | -1.66(-2.66%) |
Jan 12, 2016 | 59.94 | 62.59 | 59.70 | 62.13 | 273,534 | +2.84(+4.79%) |
Jan 11, 2016 | 59.84 | 60.18 | 58.00 | 59.30 | 259,650 | -0.20(-0.34%) |
Jan 08, 2016 | 61.82 | 62.53 | 59.17 | 59.50 | 335,700 | -2.15(-3.49%) |
Jan 07, 2016 | 62.55 | 62.73 | 61.09 | 61.65 | 279,832 | -1.44(-2.27%) |
Jan 06, 2016 | 62.45 | 64.78 | 62.16 | 63.09 | 204,736 | +0.19(+0.29%) |
Jan 05, 2016 | 63.70 | 63.85 | 61.88 | 62.90 | 305,290 | -0.70(-1.11%) |