Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.19 | 52.37 | 51.19 | 51.79 | 104,318 | +0.53(+1.03%) |
Mar 30, 2016 | 50.82 | 51.59 | 50.30 | 51.26 | 127,706 | +0.66(+1.30%) |
Mar 29, 2016 | 50.73 | 50.91 | 50.46 | 50.60 | 167,597 | -0.17(-0.33%) |
Mar 28, 2016 | 50.13 | 51.07 | 49.75 | 50.77 | 150,606 | +0.77(+1.54%) |
Mar 24, 2016 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 51.84 | 51.86 | 49.88 | 50.00 | 204,460 | -1.78(-3.44%) |
Mar 22, 2016 | 52.93 | 53.08 | 51.66 | 51.78 | 153,407 | -1.37(-2.58%) |
Mar 21, 2016 | 53.31 | 53.49 | 52.35 | 53.15 | 115,653 | +0.77(+1.47%) |
Mar 18, 2016 | 53.70 | 53.73 | 52.00 | 52.38 | 425,217 | -1.32(-2.46%) |
Mar 17, 2016 | 51.91 | 53.93 | 51.74 | 53.70 | 320,209 | +1.98(+3.83%) |
Mar 16, 2016 | 51.85 | 52.42 | 51.49 | 51.72 | 256,654 | -0.01(-0.02%) |
Mar 15, 2016 | 52.89 | 52.89 | 51.47 | 51.73 | 312,448 | -2.12(-3.94%) |
Mar 14, 2016 | 53.36 | 53.89 | 52.76 | 53.85 | 150,022 | +0.65(+1.22%) |
Mar 11, 2016 | 53.42 | 53.58 | 52.67 | 53.20 | 138,132 | +0.15(+0.28%) |
Mar 10, 2016 | 53.28 | 53.93 | 52.37 | 53.05 | 161,614 | -0.19(-0.36%) |
Mar 09, 2016 | 52.69 | 53.74 | 52.25 | 53.24 | 221,261 | +0.79(+1.51%) |
Mar 08, 2016 | 53.17 | 53.38 | 52.20 | 52.45 | 264,972 | -0.72(-1.35%) |
Mar 07, 2016 | 52.13 | 53.36 | 51.82 | 53.17 | 347,210 | +1.18(+2.27%) |
Mar 04, 2016 | 53.00 | 53.29 | 51.87 | 51.99 | 436,933 | -1.17(-2.20%) |
Mar 03, 2016 | 51.50 | 53.34 | 51.50 | 53.16 | 422,779 | +1.75(+3.40%) |
Mar 02, 2016 | 50.75 | 51.60 | 50.25 | 51.41 | 262,976 | +0.66(+1.30%) |
Mar 01, 2016 | 49.62 | 51.00 | 49.43 | 50.75 | 240,969 | +1.25(+2.53%) |
Feb 29, 2016 | 49.33 | 49.67 | 48.94 | 49.50 | 225,785 | +0.62(+1.27%) |
Feb 26, 2016 | 49.01 | 49.11 | 48.31 | 48.88 | 153,344 | +0.27(+0.56%) |
Feb 25, 2016 | 48.63 | 48.90 | 47.81 | 48.61 | 217,938 | -0.04(-0.08%) |
Feb 24, 2016 | 48.40 | 48.80 | 47.90 | 48.65 | 208,417 | +0.14(+0.29%) |
Feb 23, 2016 | 48.70 | 48.72 | 47.83 | 48.51 | 239,986 | +0.15(+0.31%) |
Feb 22, 2016 | 47.50 | 48.80 | 47.17 | 48.36 | 337,202 | +1.16(+2.46%) |
Feb 19, 2016 | 44.11 | 48.00 | 43.70 | 47.20 | 866,548 | +4.65(+10.93%) |
Feb 18, 2016 | 42.28 | 42.74 | 41.88 | 42.55 | 277,716 | +0.41(+0.97%) |
Feb 17, 2016 | 42.19 | 42.54 | 41.77 | 42.14 | 349,413 | +0.14(+0.33%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.82 | 42.00 | 118,251 | -0.19(-0.45%) |
Feb 12, 2016 | 42.19 | 42.19 | 42.19 | 0 | +0.56(+1.35%) | |
Feb 11, 2016 | 41.15 | 41.72 | 40.76 | 41.63 | 242,751 | +0.03(+0.07%) |
Feb 10, 2016 | 41.73 | 42.05 | 41.58 | 41.60 | 300,737 | -0.07(-0.17%) |
Feb 09, 2016 | 43.07 | 43.14 | 41.53 | 41.67 | 281,170 | -1.57(-3.63%) |
Feb 08, 2016 | 44.19 | 44.20 | 42.90 | 43.24 | 413,031 | -1.13(-2.55%) |
Feb 05, 2016 | 44.21 | 44.41 | 43.82 | 44.37 | 195,488 | +0.01(+0.02%) |
Feb 04, 2016 | 43.00 | 44.41 | 43.00 | 44.36 | 162,709 | +1.44(+3.36%) |
Feb 03, 2016 | 42.69 | 43.18 | 42.14 | 42.92 | 187,227 | +0.56(+1.32%) |
Feb 02, 2016 | 42.24 | 42.53 | 41.44 | 42.36 | 355,580 | -0.04(-0.09%) |
Feb 01, 2016 | 43.92 | 44.00 | 42.32 | 42.40 | 243,653 | -1.64(-3.72%) |
Jan 29, 2016 | 43.21 | 44.04 | 42.70 | 44.04 | 232,663 | +1.10(+2.56%) |
Jan 28, 2016 | 42.62 | 43.28 | 41.98 | 42.94 | 240,089 | +0.67(+1.59%) |
Jan 27, 2016 | 41.29 | 42.81 | 41.28 | 42.27 | 260,560 | +0.88(+2.13%) |
Jan 26, 2016 | 41.78 | 42.06 | 41.16 | 41.39 | 226,630 | +0.26(+0.63%) |
Jan 25, 2016 | 42.71 | 43.72 | 41.01 | 41.13 | 178,949 | -2.03(-4.70%) |
Jan 22, 2016 | 42.29 | 43.51 | 41.98 | 43.16 | 287,082 | +1.08(+2.57%) |
Jan 21, 2016 | 40.65 | 42.75 | 40.65 | 42.08 | 451,236 | +1.45(+3.57%) |
Jan 20, 2016 | 40.95 | 40.95 | 38.47 | 40.63 | 512,649 | -0.49(-1.19%) |
Jan 19, 2016 | 41.37 | 41.53 | 40.75 | 41.12 | 417,399 | +0.13(+0.32%) |
Jan 18, 2016 | 41.44 | 41.44 | 40.75 | 40.99 | 82,732 | +0.09(+0.22%) |
Jan 15, 2016 | 42.15 | 42.15 | 40.87 | 40.90 | 267,230 | -1.69(-3.97%) |
Jan 14, 2016 | 42.80 | 42.80 | 41.87 | 42.59 | 276,070 | -0.16(-0.37%) |
Jan 13, 2016 | 43.31 | 43.73 | 42.40 | 42.75 | 155,964 | -0.45(-1.04%) |
Jan 12, 2016 | 43.50 | 43.50 | 42.84 | 43.20 | 353,360 | -0.19(-0.44%) |
Jan 11, 2016 | 43.30 | 43.43 | 43.14 | 43.39 | 175,652 | +0.15(+0.35%) |
Jan 08, 2016 | 43.74 | 44.07 | 42.74 | 43.24 | 208,322 | -0.22(-0.51%) |
Jan 07, 2016 | 45.54 | 45.59 | 43.40 | 43.46 | 442,524 | -2.44(-5.32%) |
Jan 06, 2016 | 46.67 | 46.94 | 45.67 | 45.90 | 292,940 | -1.11(-2.36%) |
Jan 05, 2016 | 47.52 | 47.53 | 46.98 | 47.01 | 141,914 | -0.43(-0.91%) |