Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.45 | 59.45 | 59.00 | 59.00 | 923 | -0.99(-1.65%) |
Mar 29, 2016 | 59.99 | 229 | +1.07(+1.82%) | |||
Mar 28, 2016 | 58.84 | 59.60 | 58.75 | 58.92 | 7,253 | -0.26(-0.44%) |
Mar 24, 2016 | 59.18 | 59.18 | 59.18 | 0 | +0.54(+0.92%) | |
Mar 23, 2016 | 58.84 | 58.84 | 58.01 | 58.64 | 2,876 | -0.36(-0.61%) |
Mar 22, 2016 | 58.62 | 59.00 | 58.62 | 59.00 | 676 | -0.14(-0.24%) |
Mar 21, 2016 | 59.09 | 59.30 | 59.00 | 59.14 | 1,445 | -0.66(-1.10%) |
Mar 18, 2016 | 59.13 | 59.80 | 59.13 | 59.80 | 1,587 | +0.99(+1.68%) |
Mar 16, 2016 | 58.81 | 91 | +1.43(+2.49%) | |||
Mar 15, 2016 | 58.22 | 58.22 | 57.38 | 57.38 | 1,471 | -1.22(-2.08%) |
Mar 14, 2016 | 58.00 | 58.75 | 58.00 | 58.60 | 1,899 | +0.60(+1.03%) |
Mar 11, 2016 | 57.65 | 58.70 | 57.38 | 58.00 | 2,074 | +1.93(+3.44%) |
Mar 10, 2016 | 56.50 | 56.53 | 56.07 | 56.07 | 2,250 | -0.68(-1.20%) |
Mar 09, 2016 | 56.88 | 56.90 | 56.75 | 56.75 | 1,431 | +1.01(+1.81%) |
Mar 08, 2016 | 56.40 | 56.45 | 55.64 | 55.74 | 1,769 | -0.60(-1.06%) |
Mar 07, 2016 | 56.21 | 56.36 | 55.80 | 56.34 | 5,395 | -0.07(-0.12%) |
Mar 04, 2016 | 56.51 | 56.51 | 55.82 | 56.41 | 1,903 | +0.21(+0.37%) |
Mar 03, 2016 | 55.15 | 56.20 | 55.15 | 56.20 | 1,441 | +1.04(+1.89%) |
Mar 02, 2016 | 55.10 | 55.16 | 54.86 | 55.16 | 2,003 | +0.16(+0.29%) |
Mar 01, 2016 | 53.95 | 55.00 | 53.62 | 55.00 | 1,444 | +1.83(+3.44%) |
Feb 29, 2016 | 53.39 | 53.39 | 53.17 | 53.17 | 691 | +0.35(+0.67%) |
Feb 26, 2016 | 52.35 | 53.07 | 52.35 | 52.82 | 1,023 | +0.85(+1.63%) |
Feb 25, 2016 | 51.29 | 51.97 | 51.29 | 51.97 | 340 | -0.40(-0.77%) |
Feb 24, 2016 | 50.83 | 52.45 | 50.71 | 52.37 | 1,621 | +0.84(+1.62%) |
Feb 23, 2016 | 51.53 | 51.53 | 51.53 | 51.53 | 383 | +0.10(+0.20%) |
Feb 22, 2016 | 51.29 | 51.43 | 51.29 | 51.43 | 1,178 | +1.32(+2.63%) |
Feb 19, 2016 | 50.45 | 50.45 | 50.11 | 50.11 | 361 | -0.39(-0.77%) |
Feb 18, 2016 | 50.67 | 50.67 | 50.35 | 50.50 | 309 | -0.55(-1.08%) |
Feb 17, 2016 | 50.99 | 51.57 | 50.98 | 51.05 | 1,092 | +1.55(+3.13%) |
Feb 16, 2016 | 48.93 | 50.00 | 48.93 | 49.50 | 498 | +1.50(+3.12%) |
Feb 11, 2016 | 48.00 | 48.00 | 48.00 | 0 | +0.44(+0.93%) | |
Feb 10, 2016 | 47.48 | 48.02 | 46.86 | 47.56 | 1,834 | -0.07(-0.15%) |
Feb 09, 2016 | 47.59 | 47.63 | 47.48 | 47.63 | 810 | -0.62(-1.28%) |
Feb 08, 2016 | 50.04 | 50.04 | 47.84 | 48.25 | 3,796 | -2.75(-5.39%) |
Feb 05, 2016 | 51.89 | 51.89 | 51.00 | 51.00 | 984 | -2.03(-3.83%) |
Feb 04, 2016 | 53.79 | 54.59 | 52.93 | 53.03 | 5,698 | +0.66(+1.26%) |
Feb 03, 2016 | 51.99 | 52.37 | 51.99 | 52.37 | 722 | +1.01(+1.97%) |
Feb 02, 2016 | 51.00 | 51.66 | 51.00 | 51.36 | 2,737 | -1.00(-1.91%) |
Feb 01, 2016 | 51.30 | 52.73 | 51.30 | 52.36 | 2,043 | +0.11(+0.21%) |
Jan 29, 2016 | 51.00 | 52.25 | 50.45 | 52.25 | 7,114 | +1.81(+3.58%) |
Jan 28, 2016 | 51.88 | 51.88 | 50.44 | 50.44 | 4,089 | -1.81(-3.46%) |
Jan 27, 2016 | 52.00 | 52.59 | 52.00 | 52.25 | 824 | +0.37(+0.71%) |
Jan 26, 2016 | 51.80 | 52.07 | 51.50 | 51.88 | 2,897 | +0.85(+1.66%) |
Jan 25, 2016 | 51.00 | 51.03 | 51.00 | 51.03 | 492 | -0.03(-0.06%) |
Jan 22, 2016 | 51.34 | 51.34 | 50.50 | 51.06 | 976 | +1.16(+2.32%) |
Jan 21, 2016 | 49.15 | 50.50 | 49.15 | 49.90 | 7,937 | +0.76(+1.55%) |
Jan 20, 2016 | 49.58 | 49.58 | 47.25 | 49.14 | 6,111 | -0.76(-1.52%) |
Jan 19, 2016 | 50.30 | 50.70 | 49.09 | 49.90 | 1,304 | -0.10(-0.20%) |
Jan 15, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.57%) | |
Jan 14, 2016 | 49.35 | 51.26 | 49.35 | 50.80 | 32,003 | +1.30(+2.63%) |
Jan 13, 2016 | 51.00 | 51.00 | 49.04 | 49.50 | 3,897 | -1.86(-3.62%) |
Jan 12, 2016 | 52.00 | 52.00 | 51.00 | 51.36 | 3,466 | -0.39(-0.75%) |
Jan 11, 2016 | 51.05 | 52.01 | 50.72 | 51.75 | 1,624 | +0.84(+1.65%) |
Jan 08, 2016 | 50.50 | 51.37 | 50.50 | 50.91 | 3,039 | +0.57(+1.13%) |
Jan 07, 2016 | 50.10 | 50.67 | 49.66 | 50.34 | 7,189 | -0.40(-0.79%) |
Jan 06, 2016 | 51.14 | 51.14 | 50.62 | 50.74 | 679 | -0.08(-0.16%) |
Jan 05, 2016 | 51.03 | 51.05 | 50.82 | 50.82 | 838 | -0.34(-0.66%) |