Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.55 | 58.05 | 52.65 | 56.70 | 198,047 | +2.70(+5.00%) |
Mar 30, 2016 | 55.80 | 59.55 | 53.85 | 54.00 | 191,135 | -1.65(-2.96%) |
Mar 29, 2016 | 51.90 | 55.95 | 49.50 | 55.65 | 164,359 | +3.60(+6.92%) |
Mar 28, 2016 | 53.40 | 54.30 | 51.15 | 52.05 | 94,034 | -0.90(-1.70%) |
Mar 24, 2016 | 53.10 | 52.95 | 52.95 | 52.95 | 160,133 | -0.60(-1.12%) |
Mar 23, 2016 | 58.50 | 60.00 | 53.40 | 53.55 | 233,344 | -4.80(-8.23%) |
Mar 22, 2016 | 54.15 | 59.85 | 53.70 | 58.35 | 329,438 | +4.20(+7.76%) |
Mar 21, 2016 | 48.15 | 54.45 | 47.85 | 54.15 | 382,868 | +5.70(+11.76%) |
Mar 18, 2016 | 46.95 | 48.60 | 44.70 | 48.45 | 686,437 | +0.90(+1.89%) |
Mar 17, 2016 | 47.40 | 48.45 | 44.40 | 47.55 | 224,499 | -0.60(-1.25%) |
Mar 16, 2016 | 48.90 | 49.95 | 46.80 | 48.15 | 251,197 | -1.05(-2.13%) |
Mar 15, 2016 | 51.75 | 52.20 | 49.05 | 49.20 | 247,633 | -3.00(-5.75%) |
Mar 14, 2016 | 51.75 | 54.75 | 51.60 | 52.20 | 313,076 | +0.00(+0.00%) |
Mar 11, 2016 | 55.05 | 55.05 | 51.30 | 52.20 | 333,463 | -1.95(-3.60%) |
Mar 10, 2016 | 54.00 | 56.17 | 53.55 | 54.15 | 227,262 | -0.15(-0.28%) |
Mar 09, 2016 | 55.50 | 56.85 | 51.75 | 54.30 | 304,699 | -0.90(-1.63%) |
Mar 08, 2016 | 58.05 | 61.20 | 53.55 | 55.20 | 512,019 | -1.65(-2.90%) |
Mar 07, 2016 | 56.40 | 64.95 | 55.50 | 56.85 | 1,562,016 | -66.00(-53.72%) |
Mar 04, 2016 | 124.65 | 127.95 | 119.70 | 122.85 | 211,453 | -0.90(-0.73%) |
Mar 03, 2016 | 125.40 | 131.25 | 122.25 | 123.75 | 216,424 | -0.90(-0.72%) |
Mar 02, 2016 | 112.65 | 125.55 | 111.45 | 124.65 | 347,369 | +12.15(+10.80%) |
Mar 01, 2016 | 106.65 | 115.65 | 105.01 | 112.50 | 363,640 | +10.50(+10.29%) |
Feb 29, 2016 | 113.70 | 114.75 | 102.00 | 102.00 | 262,221 | -12.30(-10.76%) |
Feb 26, 2016 | 105.60 | 114.60 | 99.45 | 114.30 | 327,340 | +10.65(+10.27%) |
Feb 25, 2016 | 111.60 | 115.50 | 103.35 | 103.65 | 377,994 | +0.60(+0.58%) |
Feb 24, 2016 | 99.90 | 103.65 | 93.90 | 103.05 | 295,099 | +2.70(+2.69%) |
Feb 23, 2016 | 105.00 | 106.80 | 100.35 | 100.35 | 211,621 | -4.80(-4.56%) |
Feb 22, 2016 | 107.40 | 109.20 | 100.20 | 105.15 | 215,143 | +0.15(+0.14%) |
Feb 19, 2016 | 105.15 | 106.17 | 101.25 | 105.00 | 142,472 | +0.00(+0.00%) |
Feb 18, 2016 | 112.50 | 113.70 | 100.95 | 105.00 | 198,091 | -7.35(-6.54%) |
Feb 17, 2016 | 116.40 | 118.35 | 108.85 | 112.35 | 227,889 | -3.00(-2.60%) |
Feb 16, 2016 | 112.20 | 115.95 | 107.70 | 115.35 | 248,289 | +6.60(+6.07%) |
Feb 12, 2016 | 102.30 | 108.75 | 108.75 | 108.75 | 194,500 | +7.65(+7.57%) |
Feb 11, 2016 | 94.80 | 103.80 | 93.75 | 101.10 | 209,846 | +4.35(+4.50%) |
Feb 10, 2016 | 105.90 | 108.75 | 96.45 | 96.75 | 281,550 | -7.95(-7.59%) |
Feb 09, 2016 | 99.75 | 110.10 | 97.50 | 104.70 | 224,509 | +2.10(+2.05%) |
Feb 08, 2016 | 106.35 | 107.25 | 100.05 | 102.60 | 280,377 | -6.30(-5.79%) |
Feb 05, 2016 | 110.25 | 113.10 | 100.50 | 108.90 | 496,381 | -1.80(-1.63%) |
Feb 04, 2016 | 106.95 | 117.45 | 101.55 | 110.70 | 315,779 | +2.10(+1.93%) |
Feb 03, 2016 | 112.95 | 115.35 | 101.25 | 108.60 | 283,907 | -3.45(-3.08%) |
Feb 02, 2016 | 121.05 | 121.58 | 108.15 | 112.05 | 321,737 | -10.80(-8.79%) |
Feb 01, 2016 | 125.85 | 125.85 | 116.25 | 122.85 | 252,308 | -1.65(-1.33%) |
Jan 29, 2016 | 126.75 | 130.91 | 118.80 | 124.50 | 279,065 | -2.25(-1.78%) |
Jan 28, 2016 | 144.15 | 147.15 | 126.30 | 126.75 | 297,377 | -17.25(-11.98%) |
Jan 27, 2016 | 150.00 | 151.50 | 141.15 | 144.00 | 196,424 | -5.85(-3.90%) |
Jan 26, 2016 | 158.85 | 160.35 | 147.15 | 149.85 | 283,695 | -10.50(-6.55%) |
Jan 25, 2016 | 166.95 | 170.62 | 160.20 | 160.35 | 162,305 | -9.15(-5.40%) |
Jan 22, 2016 | 175.80 | 178.80 | 164.10 | 169.50 | 164,161 | -1.95(-1.14%) |
Jan 21, 2016 | 169.80 | 182.40 | 166.95 | 171.45 | 172,939 | +2.40(+1.42%) |
Jan 20, 2016 | 154.20 | 172.35 | 150.45 | 169.05 | 203,263 | +11.55(+7.33%) |
Jan 19, 2016 | 175.65 | 177.30 | 155.55 | 157.50 | 231,460 | -9.60(-5.75%) |
Jan 15, 2016 | 156.60 | 167.10 | 167.10 | 167.10 | 516,613 | +4.50(+2.77%) |
Jan 14, 2016 | 161.85 | 167.85 | 144.90 | 162.60 | 202,782 | +2.55(+1.59%) |
Jan 13, 2016 | 183.90 | 186.15 | 159.30 | 160.05 | 131,405 | -22.05(-12.11%) |
Jan 12, 2016 | 178.20 | 190.80 | 168.84 | 182.10 | 137,314 | +6.15(+3.50%) |
Jan 11, 2016 | 193.20 | 194.10 | 165.30 | 175.95 | 149,970 | -15.00(-7.86%) |
Jan 08, 2016 | 200.70 | 205.35 | 190.20 | 190.95 | 105,242 | -6.60(-3.34%) |
Jan 07, 2016 | 208.35 | 210.00 | 195.30 | 197.55 | 140,213 | -17.10(-7.97%) |
Jan 06, 2016 | 229.80 | 229.80 | 210.45 | 214.65 | 119,864 | -17.40(-7.50%) |
Jan 05, 2016 | 225.00 | 234.15 | 222.90 | 232.05 | 98,167 | +7.20(+3.20%) |