Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.04 | 57.00 | 55.77 | 56.72 | 44,324 | -0.81(-1.41%) |
Mar 30, 2016 | 56.58 | 57.75 | 56.18 | 57.53 | 81,902 | +2.19(+3.96%) |
Mar 29, 2016 | 57.60 | 58.02 | 55.20 | 55.34 | 99,001 | -3.10(-5.30%) |
Mar 28, 2016 | 58.28 | 58.88 | 57.95 | 58.44 | 30,463 | -0.41(-0.70%) |
Mar 24, 2016 | 58.22 | 58.85 | 58.85 | 58.85 | 42,700 | +0.35(+0.60%) |
Mar 23, 2016 | 58.30 | 59.00 | 57.80 | 58.50 | 93,301 | +3.79(+6.93%) |
Mar 22, 2016 | 54.12 | 55.05 | 53.56 | 54.71 | 43,642 | -0.56(-1.01%) |
Mar 21, 2016 | 55.22 | 55.53 | 54.76 | 55.27 | 42,608 | +1.24(+2.30%) |
Mar 18, 2016 | 54.29 | 54.50 | 53.43 | 54.03 | 35,573 | +0.35(+0.64%) |
Mar 17, 2016 | 52.34 | 54.00 | 52.24 | 53.68 | 219,931 | +0.22(+0.41%) |
Mar 16, 2016 | 57.85 | 58.20 | 53.04 | 53.46 | 138,332 | -3.59(-6.29%) |
Mar 15, 2016 | 57.32 | 57.78 | 56.93 | 57.05 | 125,136 | -0.10(-0.17%) |
Mar 14, 2016 | 53.80 | 57.62 | 53.80 | 57.15 | 312,800 | +2.19(+3.98%) |
Mar 11, 2016 | 52.72 | 54.96 | 52.40 | 54.96 | 109,305 | +2.50(+4.77%) |
Mar 10, 2016 | 53.71 | 53.71 | 51.87 | 52.46 | 507,442 | -2.45(-4.46%) |
Mar 09, 2016 | 55.44 | 55.90 | 53.90 | 54.91 | 72,371 | +1.34(+2.51%) |
Mar 08, 2016 | 52.00 | 53.74 | 51.91 | 53.57 | 186,606 | +0.75(+1.42%) |
Mar 07, 2016 | 53.01 | 53.68 | 52.40 | 52.82 | 78,069 | -0.75(-1.40%) |
Mar 04, 2016 | 52.91 | 54.02 | 51.23 | 53.57 | 234,626 | +0.12(+0.22%) |
Mar 03, 2016 | 56.40 | 56.40 | 52.74 | 53.45 | 139,599 | -2.85(-5.06%) |
Mar 02, 2016 | 57.02 | 57.10 | 55.92 | 56.30 | 52,225 | -1.17(-2.04%) |
Mar 01, 2016 | 56.23 | 58.23 | 56.23 | 57.47 | 109,438 | +1.08(+1.92%) |
Feb 29, 2016 | 58.16 | 58.16 | 56.39 | 56.39 | 25,314 | -2.34(-3.99%) |
Feb 26, 2016 | 58.41 | 60.70 | 58.04 | 58.73 | 96,395 | +1.23(+2.14%) |
Feb 25, 2016 | 58.00 | 58.03 | 56.35 | 57.50 | 50,501 | -0.56(-0.96%) |
Feb 24, 2016 | 56.20 | 58.29 | 54.67 | 58.06 | 73,130 | -0.74(-1.26%) |
Feb 23, 2016 | 59.46 | 59.57 | 58.50 | 58.80 | 40,030 | -2.70(-4.39%) |
Feb 22, 2016 | 61.28 | 61.50 | 60.70 | 61.50 | 25,120 | +3.12(+5.34%) |
Feb 19, 2016 | 58.32 | 59.00 | 57.95 | 58.38 | 17,260 | +1.10(+1.92%) |
Feb 18, 2016 | 62.11 | 62.11 | 56.71 | 57.28 | 34,901 | -4.20(-6.83%) |
Feb 17, 2016 | 61.92 | 62.31 | 60.77 | 61.48 | 28,777 | -1.34(-2.13%) |
Feb 16, 2016 | 60.90 | 62.82 | 60.41 | 62.82 | 47,667 | +5.45(+9.50%) |
Feb 12, 2016 | 57.93 | 57.37 | 57.37 | 57.37 | 22,600 | +0.86(+1.52%) |
Feb 11, 2016 | 57.60 | 58.65 | 53.75 | 56.51 | 98,666 | -8.07(-12.50%) |
Feb 10, 2016 | 65.44 | 66.72 | 64.38 | 64.58 | 34,574 | -0.94(-1.43%) |
Feb 09, 2016 | 64.57 | 66.02 | 64.07 | 65.52 | 61,734 | +0.22(+0.34%) |
Feb 08, 2016 | 66.34 | 66.69 | 63.99 | 65.30 | 44,780 | -3.33(-4.85%) |
Feb 05, 2016 | 73.75 | 73.88 | 68.62 | 68.63 | 26,777 | -3.29(-4.58%) |
Feb 04, 2016 | 72.51 | 73.28 | 71.76 | 71.92 | 36,054 | -2.93(-3.91%) |
Feb 03, 2016 | 77.67 | 77.67 | 74.19 | 74.85 | 17,346 | -2.39(-3.09%) |
Feb 02, 2016 | 77.25 | 78.65 | 77.24 | 77.24 | 3,706 | -0.09(-0.12%) |
Feb 01, 2016 | 78.78 | 78.78 | 77.33 | 77.33 | 13,212 | -2.54(-3.18%) |
Jan 29, 2016 | 80.55 | 81.17 | 79.87 | 79.87 | 6,794 | -0.80(-0.99%) |
Jan 28, 2016 | 80.61 | 80.81 | 80.08 | 80.67 | 13,651 | +2.57(+3.29%) |
Jan 27, 2016 | 79.71 | 80.37 | 77.62 | 78.10 | 17,935 | -0.93(-1.18%) |
Jan 26, 2016 | 81.44 | 81.44 | 78.64 | 79.03 | 11,256 | -3.16(-3.84%) |
Jan 25, 2016 | 82.32 | 82.81 | 82.00 | 82.19 | 2,765 | -2.14(-2.54%) |
Jan 22, 2016 | 84.84 | 85.07 | 83.33 | 84.33 | 8,054 | +0.48(+0.57%) |
Jan 21, 2016 | 84.90 | 85.51 | 83.85 | 83.85 | 6,164 | +0.15(+0.18%) |
Jan 20, 2016 | 84.13 | 84.70 | 82.00 | 83.70 | 9,990 | -3.30(-3.79%) |
Jan 19, 2016 | 86.76 | 87.63 | 86.76 | 87.00 | 31,233 | +0.15(+0.17%) |
Jan 15, 2016 | 85.03 | 86.85 | 86.85 | 86.85 | 15,000 | -2.65(-2.96%) |
Jan 14, 2016 | 88.02 | 91.00 | 87.00 | 89.50 | 23,310 | +3.83(+4.46%) |
Jan 13, 2016 | 87.46 | 87.92 | 85.61 | 85.67 | 21,025 | -1.08(-1.24%) |
Jan 12, 2016 | 88.27 | 88.27 | 86.05 | 86.75 | 11,165 | +1.08(+1.26%) |
Jan 11, 2016 | 83.82 | 85.80 | 83.82 | 85.67 | 50,857 | +1.98(+2.36%) |
Jan 08, 2016 | 84.29 | 84.77 | 83.34 | 83.69 | 23,635 | +1.27(+1.54%) |
Jan 07, 2016 | 83.23 | 84.18 | 82.21 | 82.42 | 42,169 | -3.59(-4.17%) |
Jan 06, 2016 | 87.00 | 87.92 | 85.62 | 86.01 | 13,732 | -3.97(-4.41%) |
Jan 05, 2016 | 90.27 | 90.31 | 89.48 | 89.98 | 9,118 | -1.07(-1.18%) |