Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.37 | 58.76 | 57.38 | 57.42 | 413,413 | -1.09(-1.86%) |
Mar 30, 2016 | 59.20 | 59.28 | 57.95 | 58.50 | 413,414 | -0.26(-0.44%) |
Mar 29, 2016 | 57.18 | 58.85 | 57.18 | 58.76 | 511,085 | +1.55(+2.70%) |
Mar 28, 2016 | 57.34 | 57.55 | 57.15 | 57.22 | 239,385 | -0.07(-0.12%) |
Mar 24, 2016 | 56.92 | 57.29 | 57.29 | 57.29 | 219,139 | +0.18(+0.32%) |
Mar 23, 2016 | 57.30 | 57.54 | 56.89 | 57.11 | 294,116 | -0.32(-0.56%) |
Mar 22, 2016 | 56.81 | 57.57 | 56.59 | 57.43 | 577,012 | -1.00(-1.71%) |
Mar 21, 2016 | 57.35 | 58.87 | 57.06 | 58.43 | 628,787 | +1.31(+2.29%) |
Mar 18, 2016 | 57.64 | 57.86 | 57.12 | 57.12 | 684,327 | -0.73(-1.25%) |
Mar 17, 2016 | 57.44 | 58.05 | 57.44 | 57.85 | 536,087 | +0.51(+0.88%) |
Mar 16, 2016 | 57.50 | 57.70 | 57.18 | 57.34 | 658,465 | -0.16(-0.27%) |
Mar 15, 2016 | 57.52 | 58.27 | 57.30 | 57.50 | 302,085 | -0.46(-0.79%) |
Mar 14, 2016 | 57.68 | 58.10 | 57.42 | 57.96 | 476,193 | +0.07(+0.12%) |
Mar 11, 2016 | 57.90 | 58.22 | 57.42 | 57.89 | 426,991 | +0.38(+0.66%) |
Mar 10, 2016 | 57.60 | 57.87 | 57.19 | 57.51 | 478,146 | -0.04(-0.07%) |
Mar 09, 2016 | 55.91 | 57.56 | 55.73 | 57.55 | 852,450 | +2.04(+3.68%) |
Mar 08, 2016 | 55.18 | 55.76 | 54.84 | 55.51 | 288,407 | +0.16(+0.29%) |
Mar 07, 2016 | 55.86 | 56.20 | 55.20 | 55.35 | 312,402 | -0.49(-0.88%) |
Mar 04, 2016 | 55.66 | 56.22 | 55.35 | 55.84 | 559,462 | +0.28(+0.50%) |
Mar 03, 2016 | 55.55 | 55.70 | 54.99 | 55.56 | 316,388 | -0.17(-0.31%) |
Mar 02, 2016 | 55.14 | 55.74 | 54.55 | 55.73 | 380,883 | +0.46(+0.83%) |
Mar 01, 2016 | 54.76 | 55.43 | 54.52 | 55.28 | 560,697 | +0.82(+1.51%) |
Feb 29, 2016 | 54.53 | 54.77 | 54.04 | 54.46 | 442,981 | -0.07(-0.13%) |
Feb 26, 2016 | 54.63 | 54.73 | 54.24 | 54.53 | 452,370 | +0.06(+0.12%) |
Feb 25, 2016 | 53.70 | 54.50 | 53.56 | 54.46 | 310,031 | +0.83(+1.54%) |
Feb 24, 2016 | 51.55 | 53.71 | 51.29 | 53.64 | 532,546 | +1.71(+3.30%) |
Feb 23, 2016 | 52.86 | 53.20 | 51.91 | 51.92 | 341,149 | -0.97(-1.83%) |
Feb 22, 2016 | 52.51 | 53.38 | 52.29 | 52.89 | 428,245 | +0.74(+1.43%) |
Feb 19, 2016 | 51.70 | 52.31 | 51.49 | 52.15 | 365,718 | +0.35(+0.68%) |
Feb 18, 2016 | 51.91 | 51.98 | 51.38 | 51.80 | 683,225 | -0.10(-0.20%) |
Feb 17, 2016 | 51.75 | 52.24 | 51.59 | 51.90 | 480,365 | +0.36(+0.70%) |
Feb 16, 2016 | 51.71 | 51.71 | 50.97 | 51.54 | 603,877 | +0.26(+0.50%) |
Feb 12, 2016 | 51.32 | 51.28 | 51.28 | 51.28 | 441,224 | +0.41(+0.80%) |
Feb 11, 2016 | 50.02 | 51.31 | 50.02 | 50.87 | 767,750 | +0.03(+0.06%) |
Feb 10, 2016 | 50.27 | 50.96 | 50.23 | 50.84 | 399,557 | +0.85(+1.69%) |
Feb 09, 2016 | 49.54 | 50.27 | 49.14 | 50.00 | 543,461 | -0.01(-0.02%) |
Feb 08, 2016 | 50.07 | 50.36 | 49.61 | 50.00 | 628,061 | -0.54(-1.07%) |
Feb 05, 2016 | 50.96 | 51.44 | 50.29 | 50.54 | 490,795 | -0.52(-1.01%) |
Feb 04, 2016 | 51.47 | 51.90 | 50.90 | 51.06 | 725,004 | -0.55(-1.06%) |
Feb 03, 2016 | 52.10 | 52.42 | 50.89 | 51.61 | 617,996 | -0.42(-0.80%) |
Feb 02, 2016 | 52.62 | 53.51 | 51.44 | 52.02 | 671,399 | -1.67(-3.11%) |
Feb 01, 2016 | 53.58 | 54.24 | 52.89 | 53.69 | 614,205 | -0.12(-0.22%) |
Jan 29, 2016 | 51.04 | 53.83 | 51.04 | 53.81 | 647,374 | +2.91(+5.73%) |
Jan 28, 2016 | 50.93 | 51.30 | 50.66 | 50.90 | 339,324 | +0.27(+0.54%) |
Jan 27, 2016 | 51.12 | 51.47 | 50.33 | 50.62 | 383,173 | -0.69(-1.34%) |
Jan 26, 2016 | 50.43 | 51.44 | 50.43 | 51.31 | 394,818 | +1.09(+2.17%) |
Jan 25, 2016 | 50.90 | 51.30 | 50.13 | 50.22 | 649,999 | -0.83(-1.63%) |
Jan 22, 2016 | 51.48 | 51.78 | 50.64 | 51.05 | 614,412 | +0.16(+0.31%) |
Jan 21, 2016 | 51.34 | 51.65 | 50.86 | 50.90 | 571,404 | -0.46(-0.90%) |
Jan 20, 2016 | 51.05 | 51.75 | 50.11 | 51.36 | 583,531 | -0.32(-0.62%) |
Jan 19, 2016 | 51.64 | 52.51 | 51.10 | 51.68 | 695,114 | +0.33(+0.64%) |
Jan 15, 2016 | 50.44 | 51.35 | 51.35 | 51.35 | 453,349 | -0.06(-0.12%) |
Jan 14, 2016 | 51.01 | 51.59 | 50.70 | 51.41 | 406,642 | +0.52(+1.02%) |
Jan 13, 2016 | 51.01 | 52.12 | 50.65 | 50.90 | 978,290 | +0.45(+0.90%) |
Jan 12, 2016 | 50.08 | 50.50 | 49.65 | 50.44 | 326,079 | +0.68(+1.37%) |
Jan 11, 2016 | 49.21 | 49.85 | 48.85 | 49.76 | 503,150 | +0.68(+1.39%) |
Jan 08, 2016 | 49.30 | 49.63 | 48.90 | 49.08 | 681,260 | -0.04(-0.08%) |
Jan 07, 2016 | 49.09 | 49.70 | 48.73 | 49.12 | 672,957 | -0.63(-1.26%) |
Jan 06, 2016 | 49.54 | 50.42 | 49.45 | 49.74 | 567,673 | -0.42(-0.84%) |
Jan 05, 2016 | 50.05 | 50.66 | 49.78 | 50.17 | 372,727 | +0.12(+0.23%) |