Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 47.76 | 49.05 | 46.89 | 47.14 | 8,053 | +0.00(+0.00%) |
Mar 30, 2016 | 48.26 | 48.38 | 47.02 | 47.14 | 2,743 | -0.62(-1.30%) |
Mar 29, 2016 | 49.13 | 49.37 | 47.89 | 47.76 | 6,497 | -0.99(-2.04%) |
Mar 28, 2016 | 50.37 | 50.86 | 48.51 | 48.75 | 2,116 | -2.11(-4.15%) |
Mar 24, 2016 | 49.87 | 50.86 | 50.86 | 50.86 | 1,176 | +0.87(+1.74%) |
Mar 23, 2016 | 51.36 | 51.36 | 49.62 | 49.99 | 1,711 | -0.74(-1.47%) |
Mar 22, 2016 | 53.96 | 53.96 | 50.74 | 50.74 | 3,685 | -2.23(-4.22%) |
Mar 21, 2016 | 53.34 | 54.34 | 52.72 | 52.97 | 1,669 | -1.74(-3.17%) |
Mar 18, 2016 | 53.34 | 55.20 | 52.55 | 54.71 | 3,376 | +1.36(+2.56%) |
Mar 17, 2016 | 52.36 | 53.59 | 52.36 | 53.34 | 3,523 | +0.87(+1.65%) |
Mar 16, 2016 | 51.85 | 52.85 | 50.62 | 52.48 | 3,237 | +0.37(+0.71%) |
Mar 15, 2016 | 52.72 | 53.09 | 51.73 | 52.10 | 2,259 | +0.12(+0.24%) |
Mar 14, 2016 | 51.98 | 53.96 | 51.11 | 51.98 | 6,377 | +1.49(+2.95%) |
Mar 11, 2016 | 51.73 | 51.73 | 49.99 | 50.49 | 3,891 | -0.87(-1.69%) |
Mar 10, 2016 | 51.11 | 51.85 | 50.12 | 51.36 | 2,901 | +0.25(+0.49%) |
Mar 09, 2016 | 52.60 | 53.34 | 50.61 | 51.11 | 5,057 | -0.62(-1.20%) |
Mar 08, 2016 | 53.10 | 53.84 | 51.36 | 51.73 | 3,186 | -2.48(-4.58%) |
Mar 07, 2016 | 52.48 | 57.31 | 51.61 | 54.21 | 12,194 | +2.36(+4.55%) |
Mar 04, 2016 | 52.10 | 52.79 | 51.36 | 51.85 | 9,450 | -0.25(-0.48%) |
Mar 03, 2016 | 52.72 | 54.09 | 51.85 | 52.10 | 11,065 | -1.61(-3.00%) |
Mar 02, 2016 | 53.84 | 54.83 | 53.47 | 53.72 | 1,829 | -0.87(-1.59%) |
Mar 01, 2016 | 54.96 | 56.20 | 54.09 | 54.58 | 2,312 | -0.37(-0.68%) |
Feb 29, 2016 | 55.70 | 55.95 | 54.58 | 54.96 | 2,861 | -0.25(-0.45%) |
Feb 26, 2016 | 56.94 | 57.07 | 54.96 | 55.20 | 1,758 | -1.86(-3.26%) |
Feb 25, 2016 | 58.55 | 58.62 | 56.07 | 57.07 | 1,512 | -1.12(-1.92%) |
Feb 24, 2016 | 57.07 | 58.18 | 54.21 | 58.18 | 2,257 | +0.00(+0.00%) |
Feb 23, 2016 | 56.94 | 58.31 | 56.82 | 58.18 | 2,986 | +1.24(+2.18%) |
Feb 22, 2016 | 56.82 | 58.31 | 56.82 | 56.94 | 1,736 | -0.62(-1.08%) |
Feb 19, 2016 | 59.05 | 59.05 | 57.07 | 57.56 | 1,691 | -0.62(-1.07%) |
Feb 18, 2016 | 60.17 | 60.17 | 57.19 | 58.18 | 1,780 | -1.36(-2.29%) |
Feb 17, 2016 | 61.53 | 61.53 | 58.06 | 59.55 | 4,176 | +1.12(+1.91%) |
Feb 16, 2016 | 59.05 | 59.67 | 58.06 | 58.43 | 1,968 | +0.62(+1.07%) |
Feb 12, 2016 | 57.93 | 57.81 | 57.81 | 57.81 | 4,046 | +0.12(+0.22%) |
Feb 11, 2016 | 60.91 | 61.78 | 57.69 | 57.69 | 1,808 | -3.85(-6.25%) |
Feb 10, 2016 | 63.64 | 63.64 | 61.53 | 61.53 | 1,804 | -2.11(-3.31%) |
Feb 09, 2016 | 63.45 | 63.64 | 60.77 | 63.64 | 1,818 | +0.12(+0.20%) |
Feb 08, 2016 | 64.88 | 67.49 | 63.52 | 63.52 | 3,820 | -2.23(-3.40%) |
Feb 05, 2016 | 64.38 | 66.62 | 63.29 | 65.75 | 2,499 | +2.67(+4.23%) |
Feb 04, 2016 | 61.41 | 65.62 | 61.41 | 63.08 | 4,567 | +0.31(+0.49%) |
Feb 03, 2016 | 63.14 | 66.05 | 61.78 | 62.77 | 5,483 | -1.61(-2.50%) |
Feb 02, 2016 | 65.50 | 65.50 | 61.53 | 64.38 | 2,995 | -2.85(-4.24%) |
Feb 01, 2016 | 65.87 | 68.06 | 63.89 | 67.24 | 2,707 | +2.36(+3.63%) |
Jan 29, 2016 | 65.25 | 66.37 | 64.01 | 64.88 | 1,206 | +0.62(+0.97%) |
Jan 28, 2016 | 61.90 | 64.38 | 61.08 | 64.26 | 3,001 | +2.73(+4.44%) |
Jan 27, 2016 | 59.79 | 61.78 | 59.79 | 61.53 | 1,407 | +0.87(+1.43%) |
Jan 26, 2016 | 58.18 | 61.28 | 58.12 | 60.66 | 2,562 | +2.73(+4.71%) |
Jan 25, 2016 | 60.29 | 60.90 | 57.93 | 57.93 | 1,778 | -1.61(-2.71%) |
Jan 22, 2016 | 57.57 | 61.53 | 57.57 | 59.55 | 2,741 | +2.36(+4.12%) |
Jan 21, 2016 | 56.82 | 59.67 | 56.82 | 57.19 | 1,524 | -0.37(-0.65%) |
Jan 20, 2016 | 59.79 | 59.79 | 52.85 | 57.56 | 3,013 | -1.98(-3.33%) |
Jan 19, 2016 | 59.17 | 59.79 | 57.07 | 59.55 | 2,033 | -0.25(-0.41%) |
Jan 15, 2016 | 63.52 | 59.79 | 59.79 | 59.79 | 1,273 | -3.47(-5.49%) |
Jan 14, 2016 | 64.26 | 64.26 | 62.03 | 63.27 | 950 | -1.12(-1.73%) |
Jan 13, 2016 | 65.75 | 65.75 | 63.27 | 64.38 | 2,393 | +0.00(+0.00%) |
Jan 12, 2016 | 64.38 | 64.76 | 62.03 | 64.38 | 1,013 | -0.50(-0.76%) |
Jan 11, 2016 | 64.51 | 65.25 | 62.35 | 64.88 | 12,060 | +0.87(+1.36%) |
Jan 08, 2016 | 65.00 | 65.00 | 62.03 | 64.01 | 974 | +0.25(+0.39%) |
Jan 07, 2016 | 65.62 | 65.62 | 62.03 | 63.76 | 1,316 | -0.87(-1.34%) |
Jan 06, 2016 | 66.62 | 68.73 | 64.35 | 64.63 | 821 | -1.86(-2.80%) |
Jan 05, 2016 | 74.68 | 74.81 | 64.63 | 66.49 | 4,968 | -6.95(-9.46%) |