Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.33 | 58.20 | 57.03 | 58.08 | 922,290 | +0.45(+0.79%) |
Mar 30, 2016 | 57.32 | 58.06 | 56.93 | 57.63 | 1,054,715 | +0.98(+1.73%) |
Mar 29, 2016 | 55.05 | 56.68 | 55.05 | 56.64 | 1,137,279 | +1.53(+2.78%) |
Mar 28, 2016 | 54.82 | 55.22 | 54.26 | 55.11 | 859,171 | +0.36(+0.66%) |
Mar 24, 2016 | 54.08 | 54.75 | 54.75 | 54.75 | 6,977,071 | +0.92(+1.72%) |
Mar 23, 2016 | 54.52 | 54.56 | 53.55 | 53.83 | 1,144,654 | -1.09(-1.99%) |
Mar 22, 2016 | 54.63 | 55.10 | 54.55 | 54.92 | 359,059 | +0.11(+0.21%) |
Mar 21, 2016 | 55.35 | 55.61 | 54.77 | 54.81 | 228,839 | -0.83(-1.49%) |
Mar 18, 2016 | 57.45 | 57.45 | 55.59 | 55.63 | 554,799 | -1.39(-2.44%) |
Mar 17, 2016 | 56.35 | 57.23 | 55.95 | 57.02 | 277,251 | +0.76(+1.34%) |
Mar 16, 2016 | 55.66 | 56.64 | 55.07 | 56.27 | 424,173 | +0.47(+0.85%) |
Mar 15, 2016 | 55.18 | 55.86 | 55.18 | 55.79 | 418,161 | +0.19(+0.35%) |
Mar 14, 2016 | 55.15 | 55.67 | 55.12 | 55.60 | 340,253 | +0.17(+0.30%) |
Mar 11, 2016 | 54.28 | 55.54 | 53.82 | 55.43 | 927,237 | +1.56(+2.89%) |
Mar 10, 2016 | 54.21 | 54.24 | 52.93 | 53.87 | 521,545 | +0.00(+0.00%) |
Mar 09, 2016 | 53.82 | 54.48 | 53.52 | 53.87 | 252,501 | +0.14(+0.27%) |
Mar 08, 2016 | 53.69 | 54.26 | 53.41 | 53.73 | 378,435 | -0.08(-0.15%) |
Mar 07, 2016 | 53.95 | 54.34 | 53.58 | 53.81 | 405,634 | -0.43(-0.80%) |
Mar 04, 2016 | 54.81 | 54.81 | 54.11 | 54.24 | 409,838 | -0.79(-1.43%) |
Mar 03, 2016 | 55.30 | 55.57 | 54.76 | 55.03 | 311,321 | -0.17(-0.31%) |
Mar 02, 2016 | 55.34 | 55.84 | 54.94 | 55.20 | 475,887 | -0.42(-0.75%) |
Mar 01, 2016 | 54.50 | 55.62 | 54.50 | 55.62 | 288,630 | +1.37(+2.52%) |
Feb 29, 2016 | 54.53 | 55.39 | 54.06 | 54.25 | 334,102 | -0.41(-0.75%) |
Feb 26, 2016 | 55.43 | 55.66 | 54.65 | 54.66 | 204,311 | -0.75(-1.35%) |
Feb 25, 2016 | 54.39 | 55.74 | 54.27 | 55.41 | 255,819 | +0.99(+1.82%) |
Feb 24, 2016 | 53.37 | 54.44 | 53.23 | 54.42 | 261,566 | +0.72(+1.33%) |
Feb 23, 2016 | 53.38 | 54.43 | 52.58 | 53.71 | 257,968 | +0.18(+0.35%) |
Feb 22, 2016 | 54.03 | 54.49 | 53.43 | 53.52 | 254,141 | -0.14(-0.27%) |
Feb 19, 2016 | 52.82 | 53.91 | 52.82 | 53.67 | 210,397 | +0.59(+1.10%) |
Feb 18, 2016 | 52.94 | 53.63 | 52.58 | 53.08 | 157,315 | +0.15(+0.29%) |
Feb 17, 2016 | 53.11 | 54.08 | 52.84 | 52.93 | 336,673 | +0.02(+0.03%) |
Feb 16, 2016 | 52.54 | 53.01 | 52.32 | 52.91 | 157,723 | +0.79(+1.51%) |
Feb 12, 2016 | 51.53 | 52.12 | 52.12 | 52.12 | 264,260 | +0.76(+1.49%) |
Feb 11, 2016 | 51.07 | 51.62 | 50.28 | 51.36 | 263,056 | -0.41(-0.79%) |
Feb 10, 2016 | 51.45 | 52.90 | 51.13 | 51.77 | 230,455 | +0.51(+0.99%) |
Feb 09, 2016 | 51.54 | 51.98 | 51.04 | 51.26 | 196,909 | -0.67(-1.28%) |
Feb 08, 2016 | 52.84 | 52.84 | 51.27 | 51.93 | 444,542 | -1.07(-2.02%) |
Feb 05, 2016 | 53.99 | 54.05 | 52.99 | 53.00 | 275,605 | -1.29(-2.37%) |
Feb 04, 2016 | 54.37 | 54.57 | 53.41 | 54.28 | 276,270 | -0.34(-0.62%) |
Feb 03, 2016 | 54.73 | 55.29 | 53.91 | 54.62 | 260,909 | +0.16(+0.30%) |
Feb 02, 2016 | 54.45 | 54.80 | 54.03 | 54.46 | 307,255 | -0.10(-0.19%) |
Feb 01, 2016 | 53.06 | 55.15 | 52.75 | 54.57 | 351,933 | +1.07(+2.00%) |
Jan 29, 2016 | 52.56 | 53.50 | 52.18 | 53.50 | 575,216 | +1.50(+2.89%) |
Jan 28, 2016 | 53.14 | 53.34 | 51.90 | 51.99 | 249,228 | -0.80(-1.51%) |
Jan 27, 2016 | 53.59 | 53.73 | 52.58 | 52.79 | 327,885 | -1.18(-2.19%) |
Jan 26, 2016 | 53.85 | 54.37 | 53.42 | 53.97 | 585,220 | +0.24(+0.45%) |
Jan 25, 2016 | 54.04 | 54.77 | 53.68 | 53.73 | 363,651 | -0.36(-0.67%) |
Jan 22, 2016 | 53.27 | 54.28 | 52.92 | 54.09 | 283,064 | +1.23(+2.33%) |
Jan 21, 2016 | 53.64 | 53.88 | 52.75 | 52.86 | 270,912 | -0.42(-0.78%) |
Jan 20, 2016 | 53.68 | 54.06 | 52.12 | 53.28 | 428,466 | -0.60(-1.12%) |
Jan 19, 2016 | 53.46 | 54.16 | 52.99 | 53.88 | 280,668 | +0.81(+1.53%) |
Jan 15, 2016 | 52.78 | 53.07 | 53.07 | 53.07 | 293,512 | -0.59(-1.11%) |
Jan 14, 2016 | 54.09 | 54.35 | 53.44 | 53.67 | 290,675 | -0.31(-0.58%) |
Jan 13, 2016 | 54.56 | 55.16 | 53.73 | 53.98 | 335,432 | -0.58(-1.06%) |
Jan 12, 2016 | 54.94 | 54.94 | 53.92 | 54.56 | 328,770 | -0.04(-0.07%) |
Jan 11, 2016 | 53.99 | 54.93 | 53.95 | 54.60 | 334,405 | +0.73(+1.36%) |
Jan 08, 2016 | 54.48 | 54.63 | 53.73 | 53.87 | 475,226 | -0.21(-0.39%) |
Jan 07, 2016 | 53.94 | 54.46 | 53.88 | 54.08 | 437,779 | -0.63(-1.15%) |
Jan 06, 2016 | 54.57 | 55.34 | 54.36 | 54.70 | 386,803 | -0.38(-0.69%) |
Jan 05, 2016 | 54.02 | 55.29 | 53.89 | 55.08 | 299,268 | +1.25(+2.33%) |