Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.36 | 50.85 | 50.06 | 50.13 | 127,233 | -0.17(-0.33%) |
Mar 30, 2016 | 50.46 | 51.15 | 50.20 | 50.29 | 143,684 | +0.79(+1.59%) |
Mar 29, 2016 | 48.60 | 49.71 | 48.28 | 49.51 | 206,831 | -0.74(-1.47%) |
Mar 28, 2016 | 50.05 | 50.38 | 49.59 | 50.25 | 84,691 | +0.24(+0.48%) |
Mar 24, 2016 | 49.46 | 50.01 | 50.01 | 50.01 | 188,338 | -0.28(-0.56%) |
Mar 23, 2016 | 52.53 | 52.53 | 50.14 | 50.29 | 222,439 | -1.50(-2.89%) |
Mar 22, 2016 | 51.56 | 52.28 | 51.41 | 51.78 | 102,217 | -0.53(-1.01%) |
Mar 21, 2016 | 52.34 | 52.82 | 51.94 | 52.31 | 217,855 | -0.58(-1.10%) |
Mar 18, 2016 | 53.37 | 53.57 | 52.72 | 52.90 | 271,836 | -0.50(-0.93%) |
Mar 17, 2016 | 52.66 | 53.61 | 52.56 | 53.39 | 211,810 | +1.01(+1.92%) |
Mar 16, 2016 | 50.84 | 52.53 | 50.64 | 52.39 | 274,067 | +0.32(+0.61%) |
Mar 15, 2016 | 51.54 | 52.15 | 51.30 | 52.07 | 115,506 | -0.20(-0.39%) |
Mar 14, 2016 | 52.51 | 52.68 | 52.00 | 52.28 | 147,313 | -1.59(-2.95%) |
Mar 11, 2016 | 52.93 | 53.94 | 52.81 | 53.86 | 270,300 | +2.84(+5.56%) |
Mar 10, 2016 | 51.80 | 51.80 | 50.02 | 51.03 | 229,510 | -0.58(-1.13%) |
Mar 09, 2016 | 51.71 | 52.17 | 51.17 | 51.61 | 219,068 | +0.28(+0.54%) |
Mar 08, 2016 | 52.64 | 52.65 | 51.29 | 51.33 | 290,359 | -2.31(-4.31%) |
Mar 07, 2016 | 52.71 | 53.91 | 52.47 | 53.64 | 257,101 | -0.67(-1.24%) |
Mar 04, 2016 | 52.96 | 54.72 | 52.94 | 54.32 | 504,699 | +1.30(+2.45%) |
Mar 03, 2016 | 52.06 | 53.14 | 51.85 | 53.02 | 297,176 | -0.23(-0.43%) |
Mar 02, 2016 | 51.85 | 53.36 | 51.55 | 53.24 | 232,647 | +1.67(+3.24%) |
Mar 01, 2016 | 50.55 | 51.88 | 50.16 | 51.57 | 136,337 | +2.02(+4.07%) |
Feb 29, 2016 | 49.52 | 49.92 | 49.15 | 49.55 | 133,212 | -0.59(-1.18%) |
Feb 26, 2016 | 50.68 | 51.28 | 50.08 | 50.14 | 121,558 | +0.86(+1.75%) |
Feb 25, 2016 | 48.57 | 49.37 | 48.11 | 49.28 | 109,024 | -0.21(-0.43%) |
Feb 24, 2016 | 48.13 | 50.02 | 47.91 | 49.49 | 188,278 | +0.28(+0.57%) |
Feb 23, 2016 | 50.42 | 50.61 | 49.15 | 49.21 | 162,133 | -1.91(-3.74%) |
Feb 22, 2016 | 50.00 | 51.32 | 50.00 | 51.13 | 220,121 | +2.09(+4.27%) |
Feb 19, 2016 | 49.01 | 49.15 | 48.47 | 49.03 | 182,792 | +0.09(+0.19%) |
Feb 18, 2016 | 49.85 | 50.09 | 48.79 | 48.94 | 224,881 | -0.03(-0.06%) |
Feb 17, 2016 | 47.84 | 49.09 | 47.69 | 48.97 | 263,890 | +2.48(+5.33%) |
Feb 16, 2016 | 47.22 | 47.39 | 46.14 | 46.49 | 354,023 | +1.53(+3.41%) |
Feb 12, 2016 | 43.97 | 44.96 | 44.96 | 44.96 | 173,392 | +2.30(+5.39%) |
Feb 11, 2016 | 42.08 | 42.91 | 41.66 | 42.66 | 206,964 | -0.26(-0.62%) |
Feb 10, 2016 | 43.03 | 44.31 | 42.83 | 42.92 | 96,820 | +0.24(+0.57%) |
Feb 09, 2016 | 42.11 | 43.17 | 42.11 | 42.68 | 273,698 | -0.57(-1.31%) |
Feb 08, 2016 | 43.94 | 43.94 | 42.56 | 43.25 | 177,095 | -1.55(-3.46%) |
Feb 05, 2016 | 45.27 | 45.67 | 44.56 | 44.80 | 138,092 | +0.01(+0.02%) |
Feb 04, 2016 | 44.82 | 45.64 | 44.24 | 44.79 | 356,035 | +0.26(+0.58%) |
Feb 03, 2016 | 43.02 | 44.74 | 41.77 | 44.53 | 210,139 | +1.79(+4.19%) |
Feb 02, 2016 | 43.64 | 43.79 | 42.62 | 42.74 | 262,037 | -1.51(-3.42%) |
Feb 01, 2016 | 44.06 | 44.49 | 43.73 | 44.25 | 246,753 | -1.96(-4.24%) |
Jan 29, 2016 | 45.49 | 46.37 | 44.50 | 46.21 | 291,627 | +1.22(+2.72%) |
Jan 28, 2016 | 45.21 | 45.80 | 44.38 | 44.99 | 234,950 | +0.39(+0.86%) |
Jan 27, 2016 | 43.97 | 45.37 | 43.69 | 44.60 | 171,193 | +0.40(+0.91%) |
Jan 26, 2016 | 43.51 | 44.40 | 42.98 | 44.20 | 199,992 | +0.86(+1.99%) |
Jan 25, 2016 | 44.54 | 44.86 | 43.32 | 43.34 | 196,773 | -1.52(-3.39%) |
Jan 22, 2016 | 44.23 | 44.95 | 43.95 | 44.86 | 234,634 | +2.86(+6.80%) |
Jan 21, 2016 | 40.96 | 42.54 | 40.79 | 42.00 | 319,369 | +1.13(+2.78%) |
Jan 20, 2016 | 40.64 | 41.34 | 39.54 | 40.87 | 356,882 | -1.78(-4.17%) |
Jan 19, 2016 | 43.26 | 43.45 | 42.30 | 42.64 | 255,596 | +1.04(+2.51%) |
Jan 15, 2016 | 41.68 | 41.60 | 41.60 | 41.60 | 253,277 | -2.56(-5.79%) |
Jan 14, 2016 | 42.99 | 44.23 | 42.72 | 44.16 | 291,174 | +1.68(+3.95%) |
Jan 13, 2016 | 43.65 | 44.28 | 42.32 | 42.48 | 171,387 | -0.92(-2.13%) |
Jan 12, 2016 | 43.78 | 43.79 | 42.72 | 43.40 | 213,726 | +0.35(+0.81%) |
Jan 11, 2016 | 43.94 | 44.00 | 42.60 | 43.05 | 160,518 | -1.15(-2.60%) |
Jan 08, 2016 | 44.85 | 45.25 | 44.13 | 44.20 | 145,647 | -0.33(-0.75%) |
Jan 07, 2016 | 44.62 | 46.02 | 44.50 | 44.53 | 299,728 | -2.03(-4.35%) |
Jan 06, 2016 | 47.00 | 47.31 | 46.42 | 46.56 | 140,413 | -1.69(-3.49%) |
Jan 05, 2016 | 48.40 | 48.44 | 47.87 | 48.25 | 129,922 | -0.50(-1.02%) |