Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.24 | 53.39 | 53.14 | 53.24 | 493,540 | +0.01(+0.02%) |
Mar 30, 2016 | 53.51 | 53.53 | 53.07 | 53.23 | 357,403 | +0.04(+0.07%) |
Mar 29, 2016 | 52.12 | 53.20 | 52.01 | 53.19 | 223,199 | +0.91(+1.73%) |
Mar 28, 2016 | 52.31 | 52.39 | 51.94 | 52.28 | 649,883 | +0.12(+0.23%) |
Mar 24, 2016 | 51.72 | 52.16 | 52.16 | 52.16 | 2,938,266 | +0.17(+0.33%) |
Mar 23, 2016 | 52.59 | 52.70 | 52.00 | 51.99 | 255,455 | -0.78(-1.48%) |
Mar 22, 2016 | 52.51 | 52.94 | 52.41 | 52.77 | 240,408 | -0.03(-0.06%) |
Mar 21, 2016 | 52.71 | 52.89 | 52.53 | 52.80 | 339,469 | +0.03(+0.05%) |
Mar 18, 2016 | 52.66 | 53.11 | 52.59 | 52.78 | 295,411 | +0.22(+0.41%) |
Mar 17, 2016 | 51.77 | 52.69 | 51.63 | 52.56 | 293,249 | +0.77(+1.49%) |
Mar 16, 2016 | 51.04 | 51.87 | 50.98 | 51.79 | 209,888 | +0.64(+1.24%) |
Mar 15, 2016 | 51.16 | 51.28 | 50.90 | 51.15 | 127,809 | -0.35(-0.68%) |
Mar 14, 2016 | 51.58 | 51.64 | 51.27 | 51.51 | 254,346 | -0.20(-0.38%) |
Mar 11, 2016 | 51.12 | 51.72 | 51.11 | 51.70 | 159,401 | +1.01(+2.00%) |
Mar 10, 2016 | 50.89 | 51.03 | 50.13 | 50.69 | 128,539 | -0.08(-0.16%) |
Mar 09, 2016 | 50.74 | 50.90 | 50.55 | 50.77 | 153,930 | +0.28(+0.56%) |
Mar 08, 2016 | 51.30 | 51.30 | 50.45 | 50.49 | 269,524 | -1.09(-2.10%) |
Mar 07, 2016 | 50.92 | 51.57 | 50.92 | 51.57 | 476,095 | +0.47(+0.92%) |
Mar 04, 2016 | 50.73 | 51.35 | 50.61 | 51.10 | 154,160 | +0.45(+0.89%) |
Mar 03, 2016 | 49.90 | 50.65 | 49.89 | 50.65 | 156,242 | +0.71(+1.41%) |
Mar 02, 2016 | 49.24 | 49.95 | 49.15 | 49.95 | 468,687 | +0.67(+1.35%) |
Mar 01, 2016 | 48.68 | 49.28 | 48.46 | 49.28 | 215,812 | +0.94(+1.95%) |
Feb 29, 2016 | 48.44 | 48.82 | 48.34 | 48.34 | 136,930 | -0.14(-0.28%) |
Feb 26, 2016 | 48.45 | 48.67 | 48.28 | 48.48 | 147,365 | +0.30(+0.62%) |
Feb 25, 2016 | 47.80 | 48.18 | 47.65 | 48.18 | 203,966 | +0.41(+0.87%) |
Feb 24, 2016 | 46.99 | 47.80 | 46.73 | 47.76 | 227,818 | +0.34(+0.71%) |
Feb 23, 2016 | 47.79 | 47.89 | 47.42 | 47.42 | 265,322 | -0.54(-1.13%) |
Feb 22, 2016 | 47.78 | 48.08 | 47.74 | 47.97 | 181,696 | +0.66(+1.40%) |
Feb 19, 2016 | 47.22 | 47.33 | 46.81 | 47.30 | 261,913 | -0.15(-0.32%) |
Feb 18, 2016 | 47.52 | 47.60 | 47.22 | 47.45 | 324,682 | +0.07(+0.14%) |
Feb 17, 2016 | 46.96 | 47.60 | 46.95 | 47.39 | 504,556 | +0.78(+1.68%) |
Feb 16, 2016 | 46.17 | 46.63 | 45.83 | 46.60 | 190,199 | +0.93(+2.04%) |
Feb 12, 2016 | 45.22 | 45.67 | 45.67 | 45.67 | 237,018 | +0.91(+2.02%) |
Feb 11, 2016 | 44.81 | 45.18 | 44.41 | 44.77 | 367,834 | -0.74(-1.63%) |
Feb 10, 2016 | 45.76 | 46.23 | 45.49 | 45.51 | 303,961 | -0.03(-0.07%) |
Feb 09, 2016 | 45.26 | 45.96 | 45.21 | 45.54 | 182,379 | -0.27(-0.58%) |
Feb 08, 2016 | 45.93 | 45.96 | 45.15 | 45.80 | 343,744 | -0.59(-1.27%) |
Feb 05, 2016 | 47.00 | 47.14 | 46.39 | 46.39 | 256,276 | -0.81(-1.71%) |
Feb 04, 2016 | 46.59 | 47.59 | 46.59 | 47.20 | 279,957 | +0.54(+1.16%) |
Feb 03, 2016 | 46.44 | 46.76 | 45.45 | 46.66 | 222,960 | +0.54(+1.18%) |
Feb 02, 2016 | 46.61 | 46.64 | 45.97 | 46.12 | 268,115 | -1.00(-2.11%) |
Feb 01, 2016 | 46.97 | 47.31 | 46.71 | 47.11 | 233,333 | -0.18(-0.39%) |
Jan 29, 2016 | 46.00 | 47.30 | 46.00 | 47.30 | 456,300 | +1.51(+3.30%) |
Jan 28, 2016 | 46.00 | 46.23 | 45.48 | 45.78 | 255,462 | +0.19(+0.41%) |
Jan 27, 2016 | 45.76 | 46.29 | 45.35 | 45.59 | 224,322 | -0.35(-0.76%) |
Jan 26, 2016 | 44.96 | 45.94 | 44.96 | 45.94 | 509,904 | +1.23(+2.75%) |
Jan 25, 2016 | 45.50 | 45.55 | 44.64 | 44.71 | 445,657 | -1.01(-2.22%) |
Jan 22, 2016 | 45.35 | 45.84 | 45.23 | 45.73 | 344,506 | +1.08(+2.41%) |
Jan 21, 2016 | 44.56 | 45.33 | 44.32 | 44.65 | 302,323 | +0.17(+0.38%) |
Jan 20, 2016 | 44.30 | 44.93 | 43.04 | 44.48 | 760,720 | -0.37(-0.83%) |
Jan 19, 2016 | 45.66 | 45.66 | 44.49 | 44.85 | 403,607 | -0.38(-0.85%) |
Jan 15, 2016 | 44.92 | 45.24 | 45.24 | 45.24 | 498,369 | -0.79(-1.71%) |
Jan 14, 2016 | 45.63 | 46.33 | 45.08 | 46.02 | 459,293 | +0.60(+1.31%) |
Jan 13, 2016 | 46.80 | 46.99 | 45.25 | 45.42 | 185,753 | -1.22(-2.62%) |
Jan 12, 2016 | 47.04 | 47.12 | 45.96 | 46.65 | 269,753 | +0.04(+0.09%) |
Jan 11, 2016 | 46.93 | 47.02 | 46.18 | 46.60 | 227,759 | -0.13(-0.27%) |
Jan 08, 2016 | 47.66 | 47.66 | 46.66 | 46.73 | 291,887 | -0.65(-1.38%) |
Jan 07, 2016 | 47.86 | 48.20 | 47.33 | 47.39 | 290,346 | -1.28(-2.63%) |
Jan 06, 2016 | 48.85 | 49.08 | 48.42 | 48.67 | 231,767 | -0.88(-1.77%) |
Jan 05, 2016 | 49.69 | 49.69 | 49.23 | 49.54 | 539,849 | -0.02(-0.04%) |