Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.02 | 52.40 | 51.81 | 52.00 | 1,071,577 | -0.19(-0.36%) |
Mar 30, 2016 | 52.50 | 52.66 | 52.17 | 52.19 | 588,698 | -0.11(-0.21%) |
Mar 29, 2016 | 52.00 | 52.63 | 51.71 | 52.30 | 838,904 | +0.34(+0.65%) |
Mar 28, 2016 | 51.49 | 51.97 | 51.05 | 51.96 | 623,919 | +0.46(+0.89%) |
Mar 24, 2016 | 51.50 | 51.50 | 51.50 | 0 | +0.56(+1.10%) | |
Mar 23, 2016 | 51.16 | 51.16 | 50.62 | 50.94 | 584,160 | +0.37(+0.73%) |
Mar 22, 2016 | 50.70 | 50.95 | 50.54 | 50.57 | 692,472 | -0.37(-0.73%) |
Mar 21, 2016 | 50.34 | 51.15 | 50.33 | 50.94 | 707,419 | +0.56(+1.11%) |
Mar 18, 2016 | 51.30 | 51.30 | 50.38 | 50.38 | 2,789,964 | -1.05(-2.04%) |
Mar 17, 2016 | 51.02 | 51.72 | 50.82 | 51.43 | 808,644 | +0.30(+0.59%) |
Mar 16, 2016 | 51.26 | 51.80 | 51.03 | 51.13 | 941,173 | -0.09(-0.18%) |
Mar 15, 2016 | 50.51 | 51.48 | 50.51 | 51.22 | 1,329,426 | +0.45(+0.89%) |
Mar 14, 2016 | 50.75 | 50.92 | 50.27 | 50.77 | 812,566 | +0.04(+0.08%) |
Mar 11, 2016 | 50.95 | 51.01 | 50.42 | 50.73 | 721,567 | +0.12(+0.24%) |
Mar 10, 2016 | 51.40 | 51.50 | 50.25 | 50.61 | 874,031 | -0.62(-1.21%) |
Mar 09, 2016 | 50.83 | 51.41 | 50.52 | 51.23 | 1,092,852 | +0.23(+0.45%) |
Mar 08, 2016 | 50.27 | 51.49 | 50.17 | 51.00 | 1,405,332 | +0.76(+1.51%) |
Mar 07, 2016 | 49.75 | 50.46 | 49.61 | 50.24 | 938,750 | +0.39(+0.78%) |
Mar 04, 2016 | 50.00 | 50.13 | 49.70 | 49.85 | 893,920 | -0.15(-0.30%) |
Mar 03, 2016 | 50.60 | 50.63 | 49.79 | 50.00 | 949,002 | -0.47(-0.93%) |
Mar 02, 2016 | 50.77 | 50.78 | 50.19 | 50.47 | 744,203 | -0.25(-0.49%) |
Mar 01, 2016 | 50.31 | 50.86 | 50.18 | 50.72 | 1,119,162 | +0.64(+1.28%) |
Feb 29, 2016 | 49.58 | 50.39 | 49.37 | 50.08 | 966,798 | +0.59(+1.19%) |
Feb 26, 2016 | 50.25 | 50.35 | 49.25 | 49.49 | 962,268 | -0.62(-1.24%) |
Feb 25, 2016 | 50.08 | 50.39 | 49.82 | 50.11 | 1,280,868 | +0.30(+0.60%) |
Feb 24, 2016 | 49.75 | 50.05 | 49.26 | 49.81 | 828,625 | -0.20(-0.40%) |
Feb 23, 2016 | 49.84 | 50.38 | 49.73 | 50.01 | 706,361 | +0.23(+0.46%) |
Feb 22, 2016 | 49.72 | 49.98 | 49.43 | 49.78 | 885,441 | +0.42(+0.85%) |
Feb 19, 2016 | 49.54 | 50.05 | 49.29 | 49.36 | 861,651 | -0.53(-1.06%) |
Feb 18, 2016 | 48.78 | 49.97 | 48.70 | 49.89 | 1,102,297 | +1.19(+2.44%) |
Feb 17, 2016 | 48.59 | 48.79 | 48.28 | 48.70 | 1,041,410 | +0.39(+0.81%) |
Feb 16, 2016 | 47.65 | 48.54 | 47.28 | 48.31 | 1,209,004 | +0.73(+1.53%) |
Feb 12, 2016 | 47.58 | 47.58 | 47.58 | 0 | -0.13(-0.27%) | |
Feb 11, 2016 | 46.51 | 47.86 | 46.50 | 47.71 | 941,353 | +0.62(+1.32%) |
Feb 10, 2016 | 47.38 | 47.77 | 46.91 | 47.09 | 1,038,883 | -0.25(-0.53%) |
Feb 09, 2016 | 46.74 | 47.34 | 46.15 | 47.34 | 1,777,544 | +0.40(+0.85%) |
Feb 08, 2016 | 47.65 | 47.67 | 46.92 | 46.94 | 1,247,583 | -1.01(-2.11%) |
Feb 05, 2016 | 48.93 | 48.93 | 47.85 | 47.95 | 1,013,289 | -0.79(-1.62%) |
Feb 04, 2016 | 49.13 | 49.22 | 48.59 | 48.74 | 942,098 | -0.09(-0.18%) |
Feb 03, 2016 | 48.69 | 49.03 | 48.21 | 48.83 | 975,389 | +0.24(+0.49%) |
Feb 02, 2016 | 48.23 | 49.42 | 48.06 | 48.59 | 1,028,420 | -0.07(-0.14%) |
Feb 01, 2016 | 47.74 | 48.91 | 47.35 | 48.66 | 866,410 | +0.69(+1.44%) |
Jan 29, 2016 | 47.20 | 48.46 | 47.01 | 47.97 | 2,035,352 | +0.68(+1.44%) |
Jan 28, 2016 | 48.07 | 48.07 | 46.95 | 47.29 | 1,780,064 | -0.84(-1.75%) |
Jan 27, 2016 | 47.68 | 48.95 | 47.61 | 48.13 | 3,649,053 | -2.74(-5.39%) |
Jan 26, 2016 | 49.86 | 51.32 | 49.63 | 50.87 | 1,163,077 | +1.13(+2.27%) |
Jan 25, 2016 | 49.85 | 50.02 | 49.33 | 49.74 | 905,708 | +0.09(+0.18%) |
Jan 22, 2016 | 48.99 | 49.69 | 48.58 | 49.65 | 1,214,307 | +1.27(+2.63%) |
Jan 21, 2016 | 49.05 | 49.34 | 47.83 | 48.38 | 1,291,573 | -0.75(-1.53%) |
Jan 20, 2016 | 48.86 | 49.42 | 47.43 | 49.13 | 1,338,602 | -0.23(-0.47%) |
Jan 19, 2016 | 48.76 | 49.81 | 48.55 | 49.36 | 1,202,695 | +1.09(+2.26%) |
Jan 18, 2016 | 48.19 | 48.54 | 48.07 | 48.27 | 417,947 | -0.15(-0.31%) |
Jan 15, 2016 | 47.77 | 48.43 | 47.39 | 48.42 | 2,286,876 | -0.20(-0.41%) |
Jan 14, 2016 | 48.12 | 48.72 | 47.83 | 48.62 | 862,365 | +0.47(+0.98%) |
Jan 13, 2016 | 49.35 | 49.35 | 47.99 | 48.15 | 828,423 | -1.01(-2.05%) |
Jan 12, 2016 | 48.81 | 49.25 | 48.33 | 49.16 | 823,103 | +0.61(+1.26%) |
Jan 11, 2016 | 48.18 | 48.65 | 47.68 | 48.55 | 852,344 | +0.55(+1.15%) |
Jan 08, 2016 | 47.87 | 48.75 | 47.73 | 48.00 | 749,241 | +0.32(+0.67%) |
Jan 07, 2016 | 47.62 | 47.98 | 47.34 | 47.68 | 1,119,588 | -0.58(-1.20%) |
Jan 06, 2016 | 48.20 | 48.84 | 48.04 | 48.26 | 1,232,210 | -0.59(-1.21%) |
Jan 05, 2016 | 47.95 | 48.85 | 47.71 | 48.85 | 1,046,617 | +0.98(+2.05%) |