Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.29 | 55.67 | 55.09 | 55.22 | 389,426 | +0.05(+0.09%) |
Mar 30, 2016 | 55.31 | 55.54 | 54.72 | 55.16 | 457,265 | +0.34(+0.62%) |
Mar 29, 2016 | 53.26 | 55.02 | 53.04 | 54.83 | 599,676 | +1.58(+2.96%) |
Mar 28, 2016 | 53.34 | 53.69 | 52.96 | 53.25 | 350,984 | +0.15(+0.28%) |
Mar 24, 2016 | 52.61 | 53.10 | 53.10 | 53.10 | 402,193 | +0.35(+0.67%) |
Mar 23, 2016 | 53.60 | 53.60 | 52.75 | 52.75 | 400,679 | -0.98(-1.83%) |
Mar 22, 2016 | 53.98 | 54.48 | 53.47 | 53.73 | 611,556 | -0.25(-0.46%) |
Mar 21, 2016 | 53.71 | 54.57 | 53.58 | 53.98 | 755,297 | +0.34(+0.64%) |
Mar 18, 2016 | 52.89 | 53.79 | 52.59 | 53.64 | 775,496 | +0.72(+1.37%) |
Mar 17, 2016 | 53.01 | 53.09 | 52.39 | 52.91 | 439,701 | -0.19(-0.36%) |
Mar 16, 2016 | 52.22 | 53.13 | 52.14 | 53.10 | 402,256 | +0.92(+1.77%) |
Mar 15, 2016 | 52.56 | 52.56 | 51.72 | 52.18 | 379,296 | -0.21(-0.39%) |
Mar 14, 2016 | 52.54 | 52.71 | 52.04 | 52.39 | 426,892 | -0.09(-0.18%) |
Mar 11, 2016 | 51.91 | 52.56 | 51.56 | 52.48 | 537,356 | +1.23(+2.40%) |
Mar 10, 2016 | 52.52 | 52.71 | 50.30 | 51.25 | 799,079 | -1.08(-2.06%) |
Mar 09, 2016 | 51.96 | 52.69 | 51.77 | 52.33 | 705,745 | +0.64(+1.23%) |
Mar 08, 2016 | 52.20 | 53.86 | 50.92 | 51.69 | 2,610,943 | +3.08(+6.33%) |
Mar 07, 2016 | 48.33 | 49.18 | 48.33 | 48.61 | 571,346 | +0.01(+0.02%) |
Mar 04, 2016 | 48.83 | 48.83 | 48.21 | 48.60 | 553,383 | -0.18(-0.37%) |
Mar 03, 2016 | 48.19 | 48.91 | 48.05 | 48.78 | 566,112 | +0.60(+1.25%) |
Mar 02, 2016 | 48.16 | 48.30 | 47.41 | 48.18 | 659,455 | +0.05(+0.11%) |
Mar 01, 2016 | 48.10 | 48.37 | 47.90 | 48.13 | 699,951 | +0.41(+0.85%) |
Feb 29, 2016 | 48.08 | 48.33 | 47.66 | 47.73 | 476,338 | -0.27(-0.56%) |
Feb 26, 2016 | 47.81 | 48.27 | 47.63 | 47.99 | 563,186 | +0.34(+0.71%) |
Feb 25, 2016 | 46.65 | 47.69 | 46.41 | 47.66 | 562,889 | +1.03(+2.20%) |
Feb 24, 2016 | 45.57 | 46.70 | 44.98 | 46.63 | 582,072 | +0.47(+1.01%) |
Feb 23, 2016 | 46.43 | 46.61 | 46.10 | 46.17 | 451,405 | -0.51(-1.09%) |
Feb 22, 2016 | 45.87 | 46.73 | 45.87 | 46.67 | 467,624 | +1.10(+2.42%) |
Feb 19, 2016 | 44.73 | 45.61 | 44.46 | 45.57 | 437,634 | +0.49(+1.09%) |
Feb 18, 2016 | 44.98 | 45.33 | 44.59 | 45.08 | 327,978 | +0.09(+0.19%) |
Feb 17, 2016 | 44.69 | 45.49 | 44.37 | 44.99 | 362,594 | +0.73(+1.65%) |
Feb 16, 2016 | 43.37 | 44.57 | 42.99 | 44.26 | 818,778 | +1.52(+3.55%) |
Feb 12, 2016 | 41.88 | 42.74 | 42.74 | 42.74 | 442,923 | +1.33(+3.20%) |
Feb 11, 2016 | 41.15 | 41.91 | 40.99 | 41.42 | 493,537 | -0.51(-1.21%) |
Feb 10, 2016 | 42.18 | 42.72 | 41.58 | 41.93 | 393,222 | -0.04(-0.10%) |
Feb 09, 2016 | 41.49 | 42.36 | 41.28 | 41.97 | 427,077 | -0.20(-0.47%) |
Feb 08, 2016 | 42.24 | 43.17 | 41.28 | 42.17 | 504,378 | -0.72(-1.69%) |
Feb 05, 2016 | 44.12 | 44.52 | 42.74 | 42.89 | 468,354 | -1.40(-3.15%) |
Feb 04, 2016 | 43.53 | 44.36 | 43.15 | 44.29 | 436,903 | +0.62(+1.42%) |
Feb 03, 2016 | 44.38 | 44.45 | 42.92 | 43.67 | 653,297 | -0.25(-0.57%) |
Feb 02, 2016 | 45.25 | 45.45 | 43.63 | 43.92 | 743,458 | -1.78(-3.89%) |
Feb 01, 2016 | 44.75 | 46.00 | 44.13 | 45.69 | 751,989 | +0.51(+1.13%) |
Jan 29, 2016 | 44.11 | 45.22 | 44.10 | 45.18 | 552,810 | +1.15(+2.60%) |
Jan 28, 2016 | 44.17 | 44.55 | 43.51 | 44.04 | 796,505 | -0.06(-0.14%) |
Jan 27, 2016 | 44.28 | 44.64 | 43.82 | 44.10 | 557,022 | -0.47(-1.04%) |
Jan 26, 2016 | 43.13 | 44.61 | 43.11 | 44.56 | 690,771 | +1.38(+3.19%) |
Jan 25, 2016 | 43.51 | 44.35 | 43.07 | 43.18 | 758,713 | -0.57(-1.30%) |
Jan 22, 2016 | 43.84 | 44.11 | 43.39 | 43.75 | 649,449 | +0.79(+1.85%) |
Jan 21, 2016 | 42.69 | 43.93 | 42.34 | 42.96 | 1,018,251 | +0.47(+1.09%) |
Jan 20, 2016 | 42.09 | 42.96 | 41.01 | 42.49 | 859,724 | -0.37(-0.86%) |
Jan 19, 2016 | 42.83 | 43.22 | 42.16 | 42.86 | 977,527 | +0.42(+0.99%) |
Jan 15, 2016 | 41.76 | 42.44 | 42.44 | 42.44 | 872,154 | -0.63(-1.46%) |
Jan 14, 2016 | 42.99 | 43.44 | 42.23 | 43.07 | 544,554 | +0.03(+0.06%) |
Jan 13, 2016 | 44.05 | 44.42 | 42.85 | 43.05 | 1,044,113 | -0.86(-1.96%) |
Jan 12, 2016 | 44.29 | 44.40 | 43.11 | 43.91 | 442,747 | +0.03(+0.06%) |
Jan 11, 2016 | 44.23 | 44.55 | 43.37 | 43.88 | 587,281 | +0.02(+0.04%) |
Jan 08, 2016 | 45.29 | 45.30 | 43.81 | 43.86 | 609,418 | -0.93(-2.08%) |
Jan 07, 2016 | 45.67 | 45.80 | 44.70 | 44.80 | 523,186 | -1.57(-3.38%) |
Jan 06, 2016 | 46.60 | 46.86 | 45.83 | 46.36 | 1,324,822 | -0.92(-1.95%) |
Jan 05, 2016 | 47.69 | 48.02 | 46.91 | 47.29 | 525,800 | -0.41(-0.85%) |