Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.20 | 58.06 | 56.83 | 57.42 | 470,884 | +0.73(+1.29%) |
Mar 30, 2016 | 57.20 | 58.27 | 56.26 | 56.70 | 639,826 | +0.04(+0.07%) |
Mar 29, 2016 | 56.03 | 57.00 | 55.05 | 56.65 | 406,271 | +0.34(+0.60%) |
Mar 28, 2016 | 56.21 | 56.63 | 55.32 | 56.31 | 365,380 | +0.47(+0.85%) |
Mar 24, 2016 | 56.81 | 55.84 | 55.84 | 55.84 | 449,977 | -1.47(-2.57%) |
Mar 23, 2016 | 58.40 | 58.54 | 56.95 | 57.31 | 428,042 | -1.09(-1.86%) |
Mar 22, 2016 | 57.73 | 59.11 | 56.44 | 58.40 | 529,964 | -0.83(-1.40%) |
Mar 21, 2016 | 59.08 | 59.52 | 58.53 | 59.23 | 350,124 | -0.03(-0.04%) |
Mar 18, 2016 | 60.15 | 60.98 | 59.14 | 59.26 | 488,260 | -0.46(-0.77%) |
Mar 17, 2016 | 56.37 | 61.03 | 56.02 | 59.71 | 1,438,350 | +3.41(+6.05%) |
Mar 16, 2016 | 52.03 | 56.48 | 52.03 | 56.31 | 801,275 | +4.09(+7.84%) |
Mar 15, 2016 | 54.37 | 54.40 | 52.03 | 52.21 | 598,506 | -2.81(-5.10%) |
Mar 14, 2016 | 55.32 | 55.59 | 53.54 | 55.02 | 455,716 | -0.91(-1.62%) |
Mar 11, 2016 | 56.07 | 56.65 | 55.34 | 55.92 | 442,952 | -0.08(-0.15%) |
Mar 10, 2016 | 54.72 | 56.39 | 54.40 | 56.01 | 779,464 | +1.67(+3.07%) |
Mar 09, 2016 | 54.77 | 55.32 | 53.40 | 54.34 | 551,256 | -0.15(-0.28%) |
Mar 08, 2016 | 55.09 | 55.89 | 53.22 | 54.49 | 668,407 | -1.31(-2.34%) |
Mar 07, 2016 | 55.94 | 56.15 | 54.40 | 55.80 | 861,670 | -0.94(-1.66%) |
Mar 04, 2016 | 56.13 | 57.44 | 55.86 | 56.74 | 1,030,478 | +0.97(+1.73%) |
Mar 03, 2016 | 55.34 | 56.26 | 54.85 | 55.77 | 1,094,316 | +0.68(+1.23%) |
Mar 02, 2016 | 52.38 | 55.87 | 52.08 | 55.09 | 983,107 | +2.80(+5.35%) |
Mar 01, 2016 | 51.25 | 52.55 | 51.03 | 52.30 | 597,833 | +0.97(+1.90%) |
Feb 29, 2016 | 50.10 | 51.64 | 49.62 | 51.32 | 641,862 | +1.13(+2.26%) |
Feb 26, 2016 | 50.49 | 50.89 | 49.70 | 50.19 | 708,528 | -0.19(-0.38%) |
Feb 25, 2016 | 48.43 | 50.58 | 48.43 | 50.38 | 585,300 | -0.17(-0.33%) |
Feb 24, 2016 | 50.01 | 50.77 | 49.37 | 50.55 | 802,097 | +0.13(+0.27%) |
Feb 23, 2016 | 49.41 | 51.23 | 48.76 | 50.41 | 761,782 | +0.79(+1.59%) |
Feb 22, 2016 | 49.87 | 50.87 | 49.09 | 49.62 | 663,580 | +1.01(+2.07%) |
Feb 19, 2016 | 50.32 | 50.52 | 47.84 | 48.62 | 975,258 | -1.78(-3.54%) |
Feb 18, 2016 | 47.51 | 51.27 | 47.18 | 50.40 | 2,002,154 | +5.30(+11.76%) |
Feb 17, 2016 | 46.74 | 48.66 | 45.03 | 45.09 | 1,869,970 | -1.29(-2.79%) |
Feb 16, 2016 | 44.55 | 46.63 | 43.20 | 46.39 | 1,297,090 | +3.26(+7.56%) |
Feb 12, 2016 | 41.19 | 43.13 | 43.13 | 43.13 | 930,139 | +2.04(+4.97%) |
Feb 11, 2016 | 40.71 | 41.56 | 39.17 | 41.08 | 577,528 | -0.38(-0.91%) |
Feb 10, 2016 | 42.14 | 42.42 | 41.03 | 41.46 | 476,308 | -0.09(-0.22%) |
Feb 09, 2016 | 39.88 | 42.03 | 39.03 | 41.56 | 633,780 | +1.34(+3.34%) |
Feb 08, 2016 | 39.68 | 40.47 | 38.32 | 40.21 | 897,365 | +0.40(+0.99%) |
Feb 05, 2016 | 39.86 | 44.16 | 39.50 | 39.82 | 1,027,146 | -0.50(-1.23%) |
Feb 04, 2016 | 40.21 | 40.33 | 39.20 | 40.31 | 1,048,935 | -0.01(-0.02%) |
Feb 03, 2016 | 38.95 | 40.51 | 37.95 | 40.32 | 566,997 | +1.66(+4.28%) |
Feb 02, 2016 | 39.97 | 40.02 | 37.82 | 38.66 | 647,834 | -2.47(-6.01%) |
Feb 01, 2016 | 39.49 | 41.63 | 38.66 | 41.13 | 618,317 | +1.55(+3.91%) |
Jan 29, 2016 | 37.71 | 40.14 | 37.70 | 39.59 | 878,588 | +2.13(+5.68%) |
Jan 28, 2016 | 42.09 | 42.54 | 37.04 | 37.46 | 2,040,208 | -4.32(-10.34%) |
Jan 27, 2016 | 42.76 | 45.06 | 41.67 | 41.78 | 791,209 | -1.13(-2.64%) |
Jan 26, 2016 | 41.67 | 43.03 | 41.05 | 42.92 | 511,012 | +1.55(+3.74%) |
Jan 25, 2016 | 41.51 | 42.04 | 40.76 | 41.37 | 368,178 | -0.19(-0.47%) |
Jan 22, 2016 | 40.83 | 42.93 | 39.92 | 41.56 | 687,262 | +1.36(+3.39%) |
Jan 21, 2016 | 39.92 | 40.78 | 39.65 | 40.20 | 783,066 | +0.28(+0.69%) |
Jan 20, 2016 | 38.67 | 40.89 | 37.16 | 39.92 | 986,765 | +0.31(+0.79%) |
Jan 19, 2016 | 39.66 | 40.88 | 38.62 | 39.61 | 1,193,029 | +0.46(+1.18%) |
Jan 15, 2016 | 37.61 | 39.15 | 39.15 | 39.15 | 1,216,153 | +0.50(+1.28%) |
Jan 14, 2016 | 37.40 | 39.09 | 36.06 | 38.66 | 593,083 | +1.18(+3.14%) |
Jan 13, 2016 | 37.32 | 39.30 | 37.21 | 37.48 | 535,774 | +0.40(+1.07%) |
Jan 12, 2016 | 38.01 | 38.23 | 35.81 | 37.08 | 1,142,062 | -0.74(-1.96%) |
Jan 11, 2016 | 38.27 | 39.23 | 37.31 | 37.82 | 729,917 | -0.27(-0.71%) |
Jan 08, 2016 | 38.93 | 39.62 | 38.06 | 38.09 | 451,704 | -0.54(-1.39%) |
Jan 07, 2016 | 39.31 | 39.59 | 38.44 | 38.63 | 1,146,072 | -1.28(-3.20%) |
Jan 06, 2016 | 39.28 | 40.40 | 39.28 | 39.91 | 357,111 | -0.02(-0.04%) |
Jan 05, 2016 | 39.74 | 40.22 | 39.09 | 39.92 | 658,096 | +0.21(+0.53%) |