Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.77 | 55.30 | 52.96 | 53.86 | 1,000,945 | -1.09(-1.99%) |
Mar 30, 2016 | 54.86 | 55.18 | 54.19 | 54.96 | 305,460 | +0.52(+0.96%) |
Mar 29, 2016 | 52.63 | 54.61 | 52.63 | 54.43 | 800,388 | +1.48(+2.79%) |
Mar 28, 2016 | 53.47 | 53.67 | 52.88 | 52.96 | 305,437 | -0.51(-0.96%) |
Mar 24, 2016 | 52.60 | 53.47 | 53.47 | 53.47 | 437,579 | +0.68(+1.29%) |
Mar 23, 2016 | 53.05 | 53.20 | 52.34 | 52.79 | 520,449 | -0.32(-0.60%) |
Mar 22, 2016 | 53.30 | 53.47 | 52.58 | 53.11 | 283,105 | -0.53(-0.99%) |
Mar 21, 2016 | 53.49 | 54.06 | 53.34 | 53.64 | 249,442 | -0.05(-0.09%) |
Mar 18, 2016 | 53.26 | 53.92 | 53.02 | 53.69 | 560,144 | +0.81(+1.53%) |
Mar 17, 2016 | 50.72 | 53.26 | 50.19 | 52.88 | 505,099 | +2.24(+4.42%) |
Mar 16, 2016 | 51.48 | 51.73 | 50.10 | 50.64 | 376,368 | -1.13(-2.18%) |
Mar 15, 2016 | 53.01 | 53.30 | 51.52 | 51.77 | 475,640 | -1.35(-2.54%) |
Mar 14, 2016 | 54.08 | 54.64 | 52.86 | 53.12 | 536,430 | -1.31(-2.41%) |
Mar 11, 2016 | 53.89 | 54.62 | 53.56 | 54.43 | 510,876 | +1.21(+2.28%) |
Mar 10, 2016 | 54.60 | 55.04 | 52.93 | 53.22 | 505,414 | -1.06(-1.94%) |
Mar 09, 2016 | 53.33 | 54.30 | 52.58 | 54.28 | 574,873 | +2.14(+4.10%) |
Mar 08, 2016 | 53.85 | 54.32 | 52.13 | 52.14 | 459,766 | -2.40(-4.41%) |
Mar 07, 2016 | 53.40 | 54.68 | 53.35 | 54.54 | 368,889 | +1.09(+2.04%) |
Mar 04, 2016 | 53.96 | 54.99 | 53.36 | 53.45 | 517,129 | -0.50(-0.94%) |
Mar 03, 2016 | 51.86 | 54.18 | 51.80 | 53.96 | 464,490 | +2.16(+4.16%) |
Mar 02, 2016 | 51.85 | 52.38 | 51.19 | 51.80 | 238,577 | -0.06(-0.12%) |
Mar 01, 2016 | 51.62 | 51.96 | 49.61 | 51.86 | 391,887 | +0.69(+1.34%) |
Feb 29, 2016 | 50.88 | 52.14 | 50.88 | 51.18 | 460,713 | +0.42(+0.83%) |
Feb 26, 2016 | 51.09 | 51.61 | 50.42 | 50.75 | 182,265 | +0.04(+0.07%) |
Feb 25, 2016 | 51.26 | 51.52 | 49.91 | 50.72 | 381,350 | -0.54(-1.05%) |
Feb 24, 2016 | 48.12 | 51.28 | 47.54 | 51.26 | 524,903 | +2.49(+5.10%) |
Feb 23, 2016 | 48.27 | 49.39 | 47.96 | 48.77 | 779,766 | +0.31(+0.64%) |
Feb 22, 2016 | 47.93 | 48.85 | 47.70 | 48.46 | 491,029 | +1.12(+2.36%) |
Feb 19, 2016 | 47.24 | 47.58 | 46.89 | 47.34 | 620,847 | -0.20(-0.42%) |
Feb 18, 2016 | 47.71 | 48.08 | 47.24 | 47.54 | 489,933 | +0.02(+0.04%) |
Feb 17, 2016 | 46.95 | 47.93 | 46.81 | 47.53 | 584,569 | +0.86(+1.84%) |
Feb 16, 2016 | 45.53 | 47.08 | 45.53 | 46.67 | 886,922 | +1.14(+2.51%) |
Feb 12, 2016 | 47.03 | 45.52 | 45.52 | 45.52 | 746,934 | -2.03(-4.27%) |
Feb 11, 2016 | 48.23 | 48.23 | 44.42 | 47.55 | 523,039 | -1.65(-3.36%) |
Feb 10, 2016 | 49.21 | 50.55 | 48.92 | 49.21 | 314,181 | +0.51(+1.05%) |
Feb 09, 2016 | 48.36 | 50.47 | 48.36 | 48.70 | 478,456 | -0.39(-0.80%) |
Feb 08, 2016 | 49.27 | 50.64 | 48.40 | 49.09 | 634,103 | -1.12(-2.22%) |
Feb 05, 2016 | 49.73 | 50.91 | 49.43 | 50.20 | 502,851 | +0.09(+0.18%) |
Feb 04, 2016 | 47.75 | 50.39 | 47.75 | 50.11 | 469,593 | +1.66(+3.43%) |
Feb 03, 2016 | 49.25 | 49.45 | 46.32 | 48.45 | 440,970 | -0.37(-0.75%) |
Feb 02, 2016 | 49.68 | 50.02 | 47.77 | 48.81 | 429,481 | -1.56(-3.10%) |
Feb 01, 2016 | 48.87 | 50.97 | 47.95 | 50.38 | 473,422 | +1.33(+2.72%) |
Jan 29, 2016 | 48.15 | 49.07 | 47.84 | 49.04 | 646,649 | +1.22(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.56 | 47.82 | 518,036 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.02 | 50.63 | 203,759 | -1.96(-3.72%) |
Jan 26, 2016 | 52.12 | 52.99 | 51.79 | 52.59 | 268,728 | +0.68(+1.30%) |
Jan 25, 2016 | 52.97 | 53.27 | 51.63 | 51.91 | 229,665 | -1.22(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.24 | 53.14 | 320,327 | +0.91(+1.73%) |
Jan 21, 2016 | 53.32 | 54.36 | 51.96 | 52.23 | 352,427 | -1.14(-2.14%) |
Jan 20, 2016 | 50.56 | 54.30 | 49.97 | 53.38 | 624,559 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.36 | 50.31 | 51.48 | 481,322 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.65 | 53.65 | 53.65 | 323,037 | -0.91(-1.68%) |
Jan 14, 2016 | 53.86 | 55.65 | 52.27 | 54.56 | 363,742 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.86 | 426,397 | -1.72(-3.09%) |
Jan 12, 2016 | 56.42 | 56.68 | 53.97 | 55.58 | 766,010 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,106 | +1.27(+2.33%) |
Jan 08, 2016 | 58.11 | 58.11 | 54.46 | 54.63 | 504,515 | -2.91(-5.05%) |
Jan 07, 2016 | 57.65 | 61.25 | 57.30 | 57.54 | 617,566 | -0.87(-1.49%) |
Jan 06, 2016 | 63.99 | 63.99 | 57.76 | 58.40 | 1,153,249 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.56 | 529,787 | -2.68(-3.92%) |