Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.80 | 64.36 | 57.06 | 63.31 | 617,706 | +6.01(+10.49%) |
Mar 30, 2016 | 59.89 | 62.20 | 57.17 | 57.30 | 796,196 | -1.83(-3.09%) |
Mar 29, 2016 | 56.82 | 59.36 | 54.30 | 59.13 | 573,915 | +2.32(+4.08%) |
Mar 28, 2016 | 59.60 | 60.72 | 56.64 | 56.81 | 480,059 | -2.21(-3.74%) |
Mar 24, 2016 | 58.40 | 59.02 | 59.02 | 59.02 | 557,500 | +0.22(+0.37%) |
Mar 23, 2016 | 62.09 | 63.72 | 58.49 | 58.80 | 1,023,133 | -3.62(-5.80%) |
Mar 22, 2016 | 57.27 | 63.88 | 57.27 | 62.42 | 941,986 | +4.73(+8.20%) |
Mar 21, 2016 | 55.79 | 58.61 | 55.43 | 57.69 | 928,210 | +1.37(+2.43%) |
Mar 18, 2016 | 54.63 | 57.62 | 51.02 | 56.32 | 1,242,478 | +2.04(+3.76%) |
Mar 17, 2016 | 53.44 | 54.78 | 50.22 | 54.28 | 679,749 | +0.85(+1.59%) |
Mar 16, 2016 | 54.22 | 55.68 | 52.10 | 53.43 | 562,031 | -1.30(-2.38%) |
Mar 15, 2016 | 57.77 | 58.17 | 53.59 | 54.73 | 529,434 | -3.97(-6.76%) |
Mar 14, 2016 | 59.93 | 61.90 | 58.03 | 58.70 | 647,937 | -1.30(-2.17%) |
Mar 11, 2016 | 56.01 | 60.60 | 55.00 | 60.00 | 842,161 | +5.05(+9.19%) |
Mar 10, 2016 | 59.09 | 61.03 | 53.25 | 54.95 | 965,694 | -3.66(-6.24%) |
Mar 09, 2016 | 62.35 | 62.93 | 57.99 | 58.61 | 931,271 | -3.29(-5.32%) |
Mar 08, 2016 | 66.50 | 67.00 | 61.52 | 61.90 | 812,400 | -3.92(-5.96%) |
Mar 07, 2016 | 62.24 | 66.38 | 60.53 | 65.82 | 650,416 | +3.08(+4.91%) |
Mar 04, 2016 | 64.17 | 64.66 | 62.00 | 62.74 | 660,919 | -0.64(-1.01%) |
Mar 03, 2016 | 67.70 | 68.65 | 62.60 | 63.38 | 618,718 | -4.40(-6.49%) |
Mar 02, 2016 | 64.00 | 70.00 | 63.52 | 67.78 | 980,970 | +3.08(+4.76%) |
Mar 01, 2016 | 61.63 | 64.85 | 59.46 | 64.70 | 814,697 | +3.71(+6.08%) |
Feb 29, 2016 | 62.56 | 64.77 | 60.04 | 60.99 | 866,729 | -1.31(-2.10%) |
Feb 26, 2016 | 60.52 | 63.87 | 59.11 | 62.30 | 589,735 | +1.45(+2.38%) |
Feb 25, 2016 | 62.70 | 64.97 | 60.03 | 60.85 | 639,083 | -1.89(-3.01%) |
Feb 24, 2016 | 60.02 | 62.99 | 58.24 | 62.74 | 496,225 | +1.91(+3.14%) |
Feb 23, 2016 | 62.74 | 64.19 | 60.65 | 60.83 | 745,927 | -2.89(-4.54%) |
Feb 22, 2016 | 64.11 | 65.95 | 62.39 | 63.72 | 673,495 | +0.45(+0.71%) |
Feb 19, 2016 | 60.47 | 64.84 | 59.09 | 63.27 | 486,429 | +2.75(+4.54%) |
Feb 18, 2016 | 61.86 | 63.67 | 59.06 | 60.52 | 779,146 | -0.98(-1.59%) |
Feb 17, 2016 | 59.08 | 63.46 | 57.50 | 61.50 | 726,545 | +3.61(+6.24%) |
Feb 16, 2016 | 55.80 | 58.90 | 55.09 | 57.89 | 676,411 | +3.12(+5.70%) |
Feb 12, 2016 | 54.33 | 54.77 | 54.77 | 54.77 | 735,800 | +1.33(+2.49%) |
Feb 11, 2016 | 51.48 | 54.44 | 50.01 | 53.44 | 515,394 | +0.20(+0.38%) |
Feb 10, 2016 | 52.19 | 56.98 | 50.36 | 53.24 | 1,073,799 | +1.60(+3.10%) |
Feb 09, 2016 | 49.70 | 54.63 | 49.00 | 51.64 | 1,219,296 | +0.92(+1.81%) |
Feb 08, 2016 | 52.28 | 52.92 | 49.23 | 50.72 | 884,604 | -3.13(-5.81%) |
Feb 05, 2016 | 54.15 | 56.16 | 53.11 | 53.85 | 674,878 | -0.41(-0.76%) |
Feb 04, 2016 | 57.89 | 59.34 | 52.02 | 54.26 | 1,258,745 | -4.20(-7.18%) |
Feb 03, 2016 | 60.96 | 61.11 | 51.52 | 58.46 | 1,167,450 | -2.32(-3.82%) |
Feb 02, 2016 | 60.81 | 63.25 | 59.42 | 60.78 | 1,124,346 | -1.23(-1.98%) |
Feb 01, 2016 | 56.57 | 62.33 | 54.85 | 62.01 | 957,451 | +5.86(+10.44%) |
Jan 29, 2016 | 60.82 | 63.78 | 54.00 | 56.15 | 1,552,403 | -4.92(-8.06%) |
Jan 28, 2016 | 65.88 | 66.71 | 58.47 | 61.07 | 994,379 | -3.76(-5.80%) |
Jan 27, 2016 | 73.65 | 75.21 | 64.17 | 64.83 | 1,200,691 | -8.84(-12.00%) |
Jan 26, 2016 | 77.36 | 78.41 | 70.00 | 73.67 | 592,789 | -3.22(-4.19%) |
Jan 25, 2016 | 75.18 | 80.38 | 74.69 | 76.89 | 604,162 | +1.50(+1.99%) |
Jan 22, 2016 | 76.86 | 77.90 | 73.37 | 75.39 | 477,589 | +0.68(+0.91%) |
Jan 21, 2016 | 78.96 | 82.94 | 73.53 | 74.71 | 566,671 | -3.25(-4.17%) |
Jan 20, 2016 | 70.05 | 78.57 | 66.21 | 77.96 | 771,423 | +6.44(+9.00%) |
Jan 19, 2016 | 81.16 | 82.62 | 69.26 | 71.52 | 667,360 | -8.11(-10.18%) |
Jan 15, 2016 | 78.13 | 79.63 | 79.63 | 79.63 | 697,300 | -2.67(-3.24%) |
Jan 14, 2016 | 78.17 | 82.39 | 70.49 | 82.30 | 666,800 | +5.48(+7.13%) |
Jan 13, 2016 | 87.32 | 88.85 | 75.55 | 76.82 | 901,814 | -9.69(-11.20%) |
Jan 12, 2016 | 82.85 | 92.16 | 79.47 | 86.51 | 955,778 | +6.36(+7.94%) |
Jan 11, 2016 | 87.16 | 87.64 | 76.88 | 80.15 | 719,024 | -6.29(-7.28%) |
Jan 08, 2016 | 93.14 | 94.40 | 86.20 | 86.44 | 499,905 | -6.59(-7.08%) |
Jan 07, 2016 | 90.97 | 94.14 | 89.16 | 93.03 | 665,091 | -1.00(-1.06%) |
Jan 06, 2016 | 95.69 | 96.27 | 91.78 | 94.03 | 420,631 | -4.90(-4.95%) |
Jan 05, 2016 | 102.00 | 102.75 | 97.03 | 98.93 | 350,492 | -2.93(-2.88%) |