Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.95 | 56.36 | 54.59 | 56.06 | 1,726,282 | +1.17(+2.13%) |
Mar 30, 2016 | 56.49 | 57.11 | 54.61 | 54.89 | 1,515,965 | -1.02(-1.82%) |
Mar 29, 2016 | 52.81 | 56.06 | 52.81 | 55.91 | 1,666,073 | +1.51(+2.77%) |
Mar 28, 2016 | 53.65 | 54.49 | 52.97 | 54.40 | 1,125,248 | +0.66(+1.23%) |
Mar 24, 2016 | 51.92 | 53.74 | 53.74 | 53.74 | 1,314,163 | +0.69(+1.30%) |
Mar 23, 2016 | 52.75 | 54.27 | 52.47 | 53.05 | 1,053,053 | -0.13(-0.25%) |
Mar 22, 2016 | 53.77 | 54.79 | 52.83 | 53.18 | 902,261 | -1.12(-2.07%) |
Mar 21, 2016 | 53.82 | 54.63 | 53.18 | 54.30 | 875,469 | +0.42(+0.79%) |
Mar 18, 2016 | 54.26 | 55.02 | 52.68 | 53.88 | 1,712,879 | +0.30(+0.56%) |
Mar 17, 2016 | 54.21 | 54.23 | 52.92 | 53.58 | 1,066,259 | +0.08(+0.14%) |
Mar 16, 2016 | 53.45 | 54.79 | 52.19 | 53.50 | 1,196,419 | +0.76(+1.45%) |
Mar 15, 2016 | 51.78 | 52.97 | 50.92 | 52.74 | 835,298 | +0.25(+0.47%) |
Mar 14, 2016 | 52.32 | 53.36 | 52.07 | 52.49 | 984,176 | -0.76(-1.43%) |
Mar 11, 2016 | 50.30 | 54.02 | 50.30 | 53.26 | 2,039,340 | +3.53(+7.09%) |
Mar 10, 2016 | 50.30 | 50.90 | 48.94 | 49.73 | 1,186,773 | -0.88(-1.73%) |
Mar 09, 2016 | 49.35 | 51.85 | 48.35 | 50.61 | 1,964,100 | +1.75(+3.59%) |
Mar 08, 2016 | 48.42 | 49.35 | 47.38 | 48.85 | 9,792,848 | -0.28(-0.58%) |
Mar 07, 2016 | 49.29 | 50.69 | 48.54 | 49.14 | 1,611,174 | -0.22(-0.44%) |
Mar 04, 2016 | 48.86 | 50.08 | 47.17 | 49.35 | 1,729,583 | +1.14(+2.37%) |
Mar 03, 2016 | 49.03 | 49.55 | 46.38 | 48.21 | 2,134,213 | -0.71(-1.45%) |
Mar 02, 2016 | 48.12 | 49.48 | 46.91 | 48.92 | 883,462 | +0.31(+0.64%) |
Mar 01, 2016 | 47.64 | 48.68 | 45.40 | 48.61 | 1,442,754 | +1.36(+2.87%) |
Feb 29, 2016 | 47.91 | 48.98 | 47.10 | 47.25 | 1,502,022 | -0.19(-0.40%) |
Feb 26, 2016 | 47.92 | 48.41 | 46.44 | 47.44 | 1,068,704 | +0.65(+1.39%) |
Feb 25, 2016 | 46.86 | 47.86 | 45.13 | 46.79 | 1,049,242 | -0.29(-0.62%) |
Feb 24, 2016 | 47.21 | 48.52 | 46.87 | 47.08 | 1,387,931 | -1.00(-2.08%) |
Feb 23, 2016 | 49.30 | 49.80 | 47.29 | 48.08 | 1,389,882 | -1.49(-3.01%) |
Feb 22, 2016 | 47.52 | 49.97 | 46.04 | 49.57 | 2,180,366 | +3.65(+7.95%) |
Feb 19, 2016 | 43.91 | 46.26 | 43.14 | 45.92 | 1,898,153 | +1.30(+2.92%) |
Feb 18, 2016 | 45.98 | 46.43 | 44.02 | 44.62 | 1,375,859 | -0.58(-1.29%) |
Feb 17, 2016 | 43.27 | 45.80 | 43.05 | 45.21 | 1,208,915 | +2.13(+4.95%) |
Feb 16, 2016 | 45.07 | 45.24 | 41.91 | 43.07 | 1,161,529 | -1.30(-2.93%) |
Feb 12, 2016 | 44.72 | 44.38 | 44.38 | 44.38 | 1,301,225 | +0.59(+1.36%) |
Feb 11, 2016 | 41.38 | 44.53 | 40.24 | 43.78 | 1,260,135 | +0.61(+1.42%) |
Feb 10, 2016 | 43.05 | 45.14 | 42.15 | 43.17 | 1,150,986 | -0.06(-0.13%) |
Feb 09, 2016 | 43.06 | 44.21 | 41.04 | 43.23 | 1,771,256 | -0.77(-1.76%) |
Feb 08, 2016 | 43.98 | 44.72 | 42.30 | 44.00 | 1,943,753 | -1.15(-2.55%) |
Feb 05, 2016 | 47.78 | 49.33 | 44.71 | 45.15 | 1,755,764 | -3.01(-6.25%) |
Feb 04, 2016 | 51.63 | 51.63 | 47.19 | 48.16 | 1,613,819 | -3.00(-5.86%) |
Feb 03, 2016 | 49.31 | 51.23 | 48.05 | 51.16 | 1,216,058 | +2.77(+5.73%) |
Feb 02, 2016 | 49.77 | 50.53 | 48.12 | 48.38 | 929,447 | -2.74(-5.37%) |
Feb 01, 2016 | 52.48 | 53.50 | 50.04 | 51.13 | 1,040,364 | -2.50(-4.66%) |
Jan 29, 2016 | 53.04 | 54.32 | 52.18 | 53.63 | 1,249,543 | +0.90(+1.70%) |
Jan 28, 2016 | 52.13 | 53.31 | 50.53 | 52.73 | 1,491,098 | +2.86(+5.73%) |
Jan 27, 2016 | 48.70 | 51.53 | 48.11 | 49.87 | 1,208,027 | +0.79(+1.61%) |
Jan 26, 2016 | 45.75 | 49.23 | 44.78 | 49.08 | 1,145,961 | +4.06(+9.03%) |
Jan 25, 2016 | 45.63 | 47.66 | 44.88 | 45.02 | 956,525 | -2.01(-4.27%) |
Jan 22, 2016 | 48.42 | 50.62 | 46.37 | 47.03 | 1,746,935 | +0.66(+1.42%) |
Jan 21, 2016 | 44.78 | 47.41 | 43.96 | 46.37 | 2,234,724 | +1.48(+3.30%) |
Jan 20, 2016 | 43.89 | 45.67 | 42.76 | 44.88 | 1,800,173 | +0.07(+0.15%) |
Jan 19, 2016 | 47.47 | 47.53 | 43.81 | 44.82 | 1,247,663 | -2.37(-5.02%) |
Jan 15, 2016 | 46.44 | 47.19 | 47.19 | 47.19 | 1,623,828 | -1.34(-2.76%) |
Jan 14, 2016 | 48.68 | 49.11 | 46.53 | 48.52 | 1,835,622 | +0.21(+0.43%) |
Jan 13, 2016 | 51.15 | 51.91 | 48.03 | 48.32 | 1,476,322 | -2.00(-3.97%) |
Jan 12, 2016 | 49.62 | 51.02 | 49.15 | 50.32 | 2,004,104 | +1.63(+3.35%) |
Jan 11, 2016 | 48.99 | 49.78 | 47.56 | 48.68 | 954,189 | -0.47(-0.96%) |
Jan 08, 2016 | 49.11 | 50.15 | 48.31 | 49.16 | 1,193,703 | +0.09(+0.19%) |
Jan 07, 2016 | 48.33 | 51.16 | 48.09 | 49.06 | 2,250,809 | +0.00(+0.00%) |
Jan 06, 2016 | 49.40 | 50.88 | 48.64 | 49.06 | 1,443,204 | -1.65(-3.25%) |
Jan 05, 2016 | 50.82 | 51.81 | 49.90 | 50.71 | 709,693 | -0.41(-0.79%) |