Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.92 | 56.33 | 54.56 | 56.03 | 1,727,242 | +1.17(+2.13%) |
Mar 30, 2016 | 56.46 | 57.07 | 54.58 | 54.86 | 1,516,808 | -1.02(-1.82%) |
Mar 29, 2016 | 52.78 | 56.03 | 52.78 | 55.88 | 1,667,000 | +1.51(+2.77%) |
Mar 28, 2016 | 53.62 | 54.46 | 52.94 | 54.37 | 1,125,874 | +0.66(+1.23%) |
Mar 24, 2016 | 51.89 | 53.71 | 53.71 | 53.71 | 1,314,895 | +0.69(+1.30%) |
Mar 23, 2016 | 52.72 | 54.24 | 52.44 | 53.02 | 1,053,639 | -0.13(-0.25%) |
Mar 22, 2016 | 53.74 | 54.76 | 52.80 | 53.15 | 902,763 | -1.12(-2.07%) |
Mar 21, 2016 | 53.79 | 54.60 | 53.15 | 54.27 | 875,956 | +0.42(+0.79%) |
Mar 18, 2016 | 54.23 | 54.99 | 52.65 | 53.85 | 1,713,832 | +0.30(+0.56%) |
Mar 17, 2016 | 54.18 | 54.20 | 52.89 | 53.55 | 1,066,852 | +0.08(+0.14%) |
Mar 16, 2016 | 53.42 | 54.76 | 52.16 | 53.47 | 1,197,085 | +0.76(+1.45%) |
Mar 15, 2016 | 51.75 | 52.94 | 50.89 | 52.71 | 835,763 | +0.25(+0.47%) |
Mar 14, 2016 | 52.29 | 53.33 | 52.04 | 52.47 | 984,723 | -0.76(-1.43%) |
Mar 11, 2016 | 50.27 | 53.99 | 50.27 | 53.23 | 2,040,474 | +3.52(+7.09%) |
Mar 10, 2016 | 50.27 | 50.87 | 48.91 | 49.70 | 1,187,433 | -0.88(-1.73%) |
Mar 09, 2016 | 49.33 | 51.82 | 48.32 | 50.58 | 1,965,192 | +1.75(+3.59%) |
Mar 08, 2016 | 48.39 | 49.33 | 47.36 | 48.83 | 9,798,296 | -0.28(-0.58%) |
Mar 07, 2016 | 49.26 | 50.66 | 48.52 | 49.11 | 1,612,070 | -0.22(-0.44%) |
Mar 04, 2016 | 48.84 | 50.05 | 47.15 | 49.33 | 1,730,545 | +1.14(+2.37%) |
Mar 03, 2016 | 49.01 | 49.52 | 46.36 | 48.19 | 2,135,401 | -0.71(-1.45%) |
Mar 02, 2016 | 48.09 | 49.45 | 46.89 | 48.89 | 883,953 | +0.31(+0.64%) |
Mar 01, 2016 | 47.61 | 48.65 | 45.38 | 48.58 | 1,443,556 | +1.36(+2.87%) |
Feb 29, 2016 | 47.88 | 48.95 | 47.07 | 47.23 | 1,502,858 | -0.19(-0.40%) |
Feb 26, 2016 | 47.89 | 48.38 | 46.41 | 47.41 | 1,069,298 | +0.65(+1.39%) |
Feb 25, 2016 | 46.83 | 47.83 | 45.10 | 46.76 | 1,049,826 | -0.29(-0.62%) |
Feb 24, 2016 | 47.19 | 48.49 | 46.84 | 47.06 | 1,388,703 | -1.00(-2.08%) |
Feb 23, 2016 | 49.27 | 49.77 | 47.26 | 48.05 | 1,390,655 | -1.49(-3.01%) |
Feb 22, 2016 | 47.50 | 49.94 | 46.01 | 49.54 | 2,181,579 | +3.65(+7.95%) |
Feb 19, 2016 | 43.89 | 46.24 | 43.12 | 45.90 | 1,899,209 | +1.30(+2.92%) |
Feb 18, 2016 | 45.95 | 46.41 | 43.99 | 44.60 | 1,376,624 | -0.58(-1.29%) |
Feb 17, 2016 | 43.25 | 45.77 | 43.02 | 45.18 | 1,209,587 | +2.13(+4.95%) |
Feb 16, 2016 | 45.05 | 45.21 | 41.88 | 43.05 | 1,162,175 | -1.30(-2.93%) |
Feb 12, 2016 | 44.69 | 44.35 | 44.35 | 44.35 | 1,301,949 | +0.59(+1.36%) |
Feb 11, 2016 | 41.35 | 44.50 | 40.22 | 43.76 | 1,260,837 | +0.61(+1.42%) |
Feb 10, 2016 | 43.02 | 45.11 | 42.13 | 43.14 | 1,151,627 | -0.06(-0.13%) |
Feb 09, 2016 | 43.04 | 44.18 | 41.01 | 43.20 | 1,772,242 | -0.77(-1.76%) |
Feb 08, 2016 | 43.96 | 44.69 | 42.28 | 43.97 | 1,944,834 | -1.15(-2.55%) |
Feb 05, 2016 | 47.75 | 49.30 | 44.68 | 45.12 | 1,756,740 | -3.01(-6.25%) |
Feb 04, 2016 | 51.60 | 51.60 | 47.16 | 48.13 | 1,614,716 | -3.00(-5.86%) |
Feb 03, 2016 | 49.28 | 51.20 | 48.03 | 51.13 | 1,216,735 | +2.77(+5.73%) |
Feb 02, 2016 | 49.74 | 50.50 | 48.09 | 48.36 | 929,964 | -2.74(-5.37%) |
Feb 01, 2016 | 52.46 | 53.47 | 50.01 | 51.10 | 1,040,943 | -2.50(-4.66%) |
Jan 29, 2016 | 53.01 | 54.29 | 52.15 | 53.60 | 1,250,238 | +0.90(+1.70%) |
Jan 28, 2016 | 52.10 | 53.29 | 50.51 | 52.70 | 1,491,928 | +2.86(+5.73%) |
Jan 27, 2016 | 48.68 | 51.50 | 48.08 | 49.85 | 1,208,699 | +0.79(+1.61%) |
Jan 26, 2016 | 45.73 | 49.20 | 44.76 | 49.05 | 1,146,598 | +4.06(+9.03%) |
Jan 25, 2016 | 45.60 | 47.63 | 44.85 | 44.99 | 957,057 | -2.01(-4.27%) |
Jan 22, 2016 | 48.39 | 50.59 | 46.34 | 47.00 | 1,747,907 | +0.66(+1.42%) |
Jan 21, 2016 | 44.76 | 47.38 | 43.94 | 46.34 | 2,235,967 | +1.48(+3.30%) |
Jan 20, 2016 | 43.86 | 45.64 | 42.74 | 44.86 | 1,801,174 | +0.07(+0.15%) |
Jan 19, 2016 | 47.44 | 47.51 | 43.79 | 44.79 | 1,248,357 | -2.37(-5.02%) |
Jan 15, 2016 | 46.41 | 47.16 | 47.16 | 47.16 | 1,624,731 | -1.34(-2.76%) |
Jan 14, 2016 | 48.66 | 49.08 | 46.51 | 48.50 | 1,836,643 | +0.21(+0.43%) |
Jan 13, 2016 | 51.12 | 51.88 | 48.01 | 48.29 | 1,477,144 | -2.00(-3.97%) |
Jan 12, 2016 | 49.59 | 50.99 | 49.12 | 50.29 | 2,005,219 | +1.63(+3.35%) |
Jan 11, 2016 | 48.96 | 49.75 | 47.54 | 48.66 | 954,720 | -0.47(-0.96%) |
Jan 08, 2016 | 49.08 | 50.12 | 48.28 | 49.13 | 1,194,367 | +0.09(+0.19%) |
Jan 07, 2016 | 48.30 | 51.13 | 48.06 | 49.03 | 2,252,062 | +0.00(+0.00%) |
Jan 06, 2016 | 49.37 | 50.85 | 48.61 | 49.03 | 1,444,007 | -1.65(-3.25%) |
Jan 05, 2016 | 50.79 | 51.78 | 49.87 | 50.68 | 710,087 | -0.41(-0.79%) |