Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.66 | 56.87 | 55.11 | 56.26 | 267,632 | +0.91(+1.64%) |
Mar 30, 2016 | 56.83 | 57.16 | 55.25 | 55.35 | 456,029 | -1.18(-2.09%) |
Mar 29, 2016 | 54.15 | 56.76 | 53.33 | 56.53 | 390,848 | +2.12(+3.90%) |
Mar 28, 2016 | 54.35 | 54.55 | 53.15 | 54.41 | 270,806 | +0.25(+0.46%) |
Mar 24, 2016 | 55.27 | 54.16 | 54.16 | 54.16 | 266,400 | -1.34(-2.41%) |
Mar 23, 2016 | 55.29 | 56.08 | 54.26 | 55.50 | 371,473 | +0.36(+0.65%) |
Mar 22, 2016 | 54.00 | 56.30 | 54.00 | 55.14 | 371,027 | +0.93(+1.72%) |
Mar 21, 2016 | 54.75 | 55.17 | 54.08 | 54.21 | 253,018 | -0.92(-1.67%) |
Mar 18, 2016 | 53.86 | 55.45 | 52.79 | 55.13 | 626,355 | +1.83(+3.43%) |
Mar 17, 2016 | 53.73 | 54.20 | 50.18 | 53.30 | 658,556 | -0.38(-0.71%) |
Mar 16, 2016 | 56.36 | 56.97 | 53.46 | 53.68 | 657,798 | -2.97(-5.24%) |
Mar 15, 2016 | 57.50 | 57.57 | 56.29 | 56.65 | 362,324 | -1.24(-2.14%) |
Mar 14, 2016 | 56.69 | 59.92 | 56.67 | 57.89 | 482,885 | +1.03(+1.81%) |
Mar 11, 2016 | 55.12 | 57.98 | 54.59 | 56.86 | 603,491 | +2.15(+3.93%) |
Mar 10, 2016 | 54.99 | 55.76 | 53.10 | 54.71 | 418,153 | +0.21(+0.39%) |
Mar 09, 2016 | 55.70 | 56.72 | 53.92 | 54.50 | 506,231 | -1.28(-2.29%) |
Mar 08, 2016 | 58.15 | 58.99 | 55.18 | 55.78 | 569,636 | -2.72(-4.65%) |
Mar 07, 2016 | 57.51 | 59.60 | 56.97 | 58.50 | 533,000 | +0.80(+1.39%) |
Mar 04, 2016 | 56.37 | 57.90 | 55.68 | 57.70 | 474,169 | +0.88(+1.55%) |
Mar 03, 2016 | 57.24 | 57.24 | 54.60 | 56.82 | 548,636 | -0.58(-1.01%) |
Mar 02, 2016 | 56.76 | 58.24 | 55.24 | 57.40 | 650,905 | +0.59(+1.04%) |
Mar 01, 2016 | 58.80 | 60.00 | 51.00 | 56.81 | 2,518,334 | -0.79(-1.37%) |
Feb 29, 2016 | 58.68 | 59.38 | 57.26 | 57.60 | 769,238 | -0.86(-1.47%) |
Feb 26, 2016 | 59.30 | 60.00 | 57.37 | 58.46 | 440,113 | -0.50(-0.85%) |
Feb 25, 2016 | 58.75 | 59.87 | 57.90 | 58.96 | 532,666 | -0.35(-0.59%) |
Feb 24, 2016 | 56.53 | 59.93 | 54.76 | 59.31 | 437,997 | +2.40(+4.22%) |
Feb 23, 2016 | 56.95 | 58.24 | 56.89 | 56.91 | 224,628 | -0.42(-0.73%) |
Feb 22, 2016 | 57.51 | 57.76 | 56.62 | 57.33 | 376,730 | +0.28(+0.49%) |
Feb 19, 2016 | 54.90 | 57.07 | 54.01 | 57.05 | 433,185 | +2.13(+3.88%) |
Feb 18, 2016 | 54.83 | 56.50 | 54.12 | 54.92 | 335,667 | -0.16(-0.29%) |
Feb 17, 2016 | 53.17 | 55.75 | 52.77 | 55.08 | 474,498 | +1.84(+3.46%) |
Feb 16, 2016 | 49.06 | 53.92 | 48.38 | 53.24 | 688,613 | +4.90(+10.14%) |
Feb 12, 2016 | 49.20 | 48.34 | 48.34 | 48.34 | 423,000 | -0.44(-0.90%) |
Feb 11, 2016 | 48.34 | 49.58 | 47.81 | 48.78 | 412,773 | -0.70(-1.41%) |
Feb 10, 2016 | 49.45 | 52.29 | 47.82 | 49.48 | 868,681 | +0.57(+1.17%) |
Feb 09, 2016 | 49.59 | 52.27 | 48.72 | 48.91 | 735,969 | -1.19(-2.38%) |
Feb 08, 2016 | 53.99 | 53.99 | 47.21 | 50.10 | 1,437,583 | -5.08(-9.21%) |
Feb 05, 2016 | 63.31 | 63.99 | 55.00 | 55.18 | 1,096,907 | -9.82(-15.11%) |
Feb 04, 2016 | 62.99 | 65.08 | 61.90 | 65.00 | 224,538 | +1.68(+2.65%) |
Feb 03, 2016 | 64.26 | 64.26 | 61.47 | 63.32 | 370,023 | -0.70(-1.09%) |
Feb 02, 2016 | 62.58 | 64.73 | 62.00 | 64.02 | 513,129 | +0.73(+1.15%) |
Feb 01, 2016 | 61.42 | 64.04 | 60.47 | 63.29 | 509,279 | +1.50(+2.43%) |
Jan 29, 2016 | 59.28 | 62.05 | 58.64 | 61.79 | 338,901 | +2.70(+4.57%) |
Jan 28, 2016 | 61.91 | 61.93 | 58.35 | 59.09 | 821,333 | -2.69(-4.35%) |
Jan 27, 2016 | 66.84 | 66.94 | 61.52 | 61.78 | 472,261 | -4.22(-6.39%) |
Jan 26, 2016 | 68.21 | 68.50 | 65.55 | 66.00 | 290,553 | -2.15(-3.15%) |
Jan 25, 2016 | 68.69 | 70.01 | 65.05 | 68.15 | 873,940 | -0.54(-0.79%) |
Jan 22, 2016 | 65.76 | 69.97 | 65.22 | 68.69 | 708,355 | +3.48(+5.34%) |
Jan 21, 2016 | 64.30 | 66.49 | 63.37 | 65.21 | 359,304 | +1.21(+1.89%) |
Jan 20, 2016 | 63.18 | 65.45 | 60.00 | 64.00 | 605,766 | -0.19(-0.30%) |
Jan 19, 2016 | 66.04 | 67.01 | 63.77 | 64.19 | 341,999 | -1.26(-1.93%) |
Jan 15, 2016 | 65.22 | 65.45 | 65.45 | 65.45 | 322,900 | -0.97(-1.46%) |
Jan 14, 2016 | 66.73 | 67.76 | 62.28 | 66.42 | 611,846 | -0.24(-0.36%) |
Jan 13, 2016 | 71.02 | 71.73 | 63.56 | 66.66 | 620,836 | -4.36(-6.14%) |
Jan 12, 2016 | 69.18 | 72.01 | 69.18 | 71.02 | 625,763 | +2.52(+3.68%) |
Jan 11, 2016 | 70.80 | 72.00 | 67.02 | 68.50 | 1,141,287 | +3.82(+5.91%) |
Jan 08, 2016 | 65.72 | 66.62 | 64.60 | 64.68 | 219,191 | -1.41(-2.13%) |
Jan 07, 2016 | 65.02 | 66.34 | 63.66 | 66.09 | 266,999 | +0.10(+0.15%) |
Jan 06, 2016 | 64.87 | 67.97 | 64.33 | 65.99 | 245,046 | +0.48(+0.73%) |
Jan 05, 2016 | 66.96 | 68.50 | 65.42 | 65.51 | 280,757 | -0.99(-1.49%) |