Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.90 | 52.10 | 51.89 | 52.00 | 1,525 | -0.24(-0.46%) |
Mar 29, 2016 | 52.24 | 52.24 | 52.24 | 0 | +0.47(+0.91%) | |
Mar 28, 2016 | 51.01 | 51.77 | 51.01 | 51.77 | 800 | +0.69(+1.35%) |
Mar 24, 2016 | 51.08 | 51.08 | 51.08 | 0 | +0.08(+0.16%) | |
Mar 23, 2016 | 50.99 | 51.00 | 50.99 | 51.00 | 200 | -0.08(-0.16%) |
Mar 22, 2016 | 51.08 | 51.08 | 51.08 | 51.08 | 290 | -0.32(-0.62%) |
Mar 21, 2016 | 50.02 | 51.40 | 50.02 | 51.40 | 2,304 | +0.60(+1.18%) |
Mar 18, 2016 | 51.16 | 51.16 | 50.80 | 50.80 | 1,742 | -0.64(-1.24%) |
Mar 17, 2016 | 52.69 | 52.69 | 51.05 | 51.44 | 1,900 | -0.41(-0.79%) |
Mar 15, 2016 | 51.85 | 51.85 | 51.85 | 25 | +0.69(+1.35%) | |
Mar 14, 2016 | 51.16 | 51.16 | 51.16 | 51.16 | 917 | +0.07(+0.14%) |
Mar 11, 2016 | 51.38 | 51.38 | 51.09 | 51.09 | 293 | -0.29(-0.56%) |
Mar 10, 2016 | 51.38 | 51.38 | 51.38 | 51.38 | 408 | +0.43(+0.84%) |
Mar 09, 2016 | 50.88 | 51.28 | 50.88 | 50.95 | 503 | -1.15(-2.21%) |
Mar 08, 2016 | 51.45 | 52.10 | 50.90 | 52.10 | 700 | +1.49(+2.94%) |
Mar 07, 2016 | 50.34 | 50.75 | 50.33 | 50.61 | 665 | +0.61(+1.22%) |
Mar 04, 2016 | 50.10 | 50.10 | 49.82 | 50.00 | 2,955 | -0.39(-0.77%) |
Mar 03, 2016 | 50.21 | 50.39 | 50.10 | 50.39 | 664 | +0.01(+0.02%) |
Mar 02, 2016 | 50.79 | 50.93 | 50.38 | 50.38 | 28,128 | -0.12(-0.24%) |
Mar 01, 2016 | 50.40 | 50.50 | 50.40 | 50.50 | 77,788 | +0.11(+0.22%) |
Feb 29, 2016 | 49.98 | 50.39 | 49.98 | 50.39 | 1,625 | +0.98(+1.98%) |
Feb 26, 2016 | 50.18 | 50.18 | 49.39 | 49.41 | 1,108 | -0.89(-1.77%) |
Feb 25, 2016 | 50.09 | 50.39 | 50.01 | 50.30 | 1,613 | +0.20(+0.40%) |
Feb 23, 2016 | 50.10 | 50.10 | 50.10 | 111 | -0.35(-0.69%) | |
Feb 22, 2016 | 49.78 | 50.45 | 49.78 | 50.45 | 835 | +1.20(+2.44%) |
Feb 19, 2016 | 49.70 | 49.70 | 49.25 | 49.25 | 296 | -0.49(-0.99%) |
Feb 18, 2016 | 49.00 | 49.75 | 48.99 | 49.74 | 1,310 | +1.44(+2.98%) |
Feb 17, 2016 | 48.30 | 48.30 | 48.30 | 48.30 | 174 | +0.52(+1.09%) |
Feb 16, 2016 | 48.08 | 48.08 | 47.78 | 47.78 | 1,748 | +0.01(+0.02%) |
Feb 11, 2016 | 47.77 | 47.77 | 47.77 | 0 | +0.16(+0.34%) | |
Feb 10, 2016 | 47.61 | 47.61 | 47.61 | 47.61 | 409 | +0.41(+0.87%) |
Feb 09, 2016 | 47.02 | 47.32 | 46.36 | 47.20 | 3,566 | -0.42(-0.88%) |
Feb 08, 2016 | 47.68 | 47.86 | 47.52 | 47.62 | 974 | -0.64(-1.33%) |
Feb 05, 2016 | 48.26 | 48.26 | 48.26 | 48.26 | 575 | -1.08(-2.19%) |
Feb 04, 2016 | 49.34 | 49.34 | 49.34 | 49.34 | 235 | +0.34(+0.69%) |
Feb 03, 2016 | 48.75 | 49.00 | 48.50 | 49.00 | 2,764 | +0.50(+1.03%) |
Feb 02, 2016 | 48.50 | 48.50 | 48.50 | 48.50 | 216 | +0.08(+0.17%) |
Feb 01, 2016 | 47.50 | 48.42 | 47.50 | 48.42 | 72,059 | +0.66(+1.38%) |
Jan 29, 2016 | 47.40 | 47.76 | 47.40 | 47.76 | 1,280 | +0.52(+1.10%) |
Jan 28, 2016 | 48.00 | 48.00 | 47.08 | 47.24 | 2,200 | -1.41(-2.90%) |
Jan 27, 2016 | 48.47 | 48.66 | 48.00 | 48.65 | 1,396 | -2.35(-4.61%) |
Jan 26, 2016 | 50.49 | 51.00 | 50.14 | 51.00 | 1,064 | +1.56(+3.16%) |
Jan 25, 2016 | 49.97 | 49.97 | 49.44 | 49.44 | 1,906 | -0.06(-0.12%) |
Jan 22, 2016 | 48.99 | 49.50 | 48.90 | 49.50 | 17,850 | +0.55(+1.12%) |
Jan 21, 2016 | 49.02 | 49.02 | 48.36 | 48.95 | 3,218 | -0.20(-0.41%) |
Jan 20, 2016 | 47.94 | 49.15 | 47.47 | 49.15 | 7,820 | +0.56(+1.15%) |
Jan 19, 2016 | 48.99 | 49.52 | 48.59 | 48.59 | 1,531 | +0.45(+0.93%) |
Jan 18, 2016 | 48.38 | 48.38 | 48.14 | 48.14 | 370 | +0.14(+0.29%) |
Jan 15, 2016 | 47.55 | 48.00 | 47.50 | 48.00 | 2,658 | +0.05(+0.10%) |
Jan 14, 2016 | 48.89 | 48.89 | 47.95 | 47.95 | 352 | -1.05(-2.14%) |
Jan 13, 2016 | 48.93 | 49.00 | 48.68 | 49.00 | 398 | -0.21(-0.43%) |
Jan 12, 2016 | 48.50 | 49.21 | 48.50 | 49.21 | 500 | +0.52(+1.07%) |
Jan 11, 2016 | 48.07 | 48.69 | 47.91 | 48.69 | 3,200 | +0.64(+1.33%) |
Jan 08, 2016 | 47.65 | 48.05 | 47.65 | 48.05 | 334 | -0.38(-0.78%) |
Jan 06, 2016 | 48.43 | 48.43 | 48.43 | 72 | +0.00(+0.00%) | |
Jan 05, 2016 | 47.95 | 48.43 | 47.95 | 48.43 | 536 | +0.66(+1.38%) |