Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.14 | 57.99 | 56.76 | 57.36 | 471,426 | +0.73(+1.29%) |
Mar 30, 2016 | 57.13 | 58.21 | 56.20 | 56.63 | 640,562 | +0.04(+0.07%) |
Mar 29, 2016 | 55.96 | 56.93 | 54.99 | 56.59 | 406,738 | +0.34(+0.60%) |
Mar 28, 2016 | 56.15 | 56.56 | 55.26 | 56.25 | 365,800 | +0.47(+0.85%) |
Mar 24, 2016 | 56.74 | 55.78 | 55.78 | 55.78 | 450,494 | -1.47(-2.57%) |
Mar 23, 2016 | 58.33 | 58.47 | 56.88 | 57.25 | 428,534 | -1.08(-1.86%) |
Mar 22, 2016 | 57.66 | 59.04 | 56.38 | 58.33 | 530,573 | -0.83(-1.40%) |
Mar 21, 2016 | 59.01 | 59.45 | 58.46 | 59.16 | 350,527 | -0.03(-0.04%) |
Mar 18, 2016 | 60.08 | 60.91 | 59.07 | 59.19 | 488,822 | -0.46(-0.77%) |
Mar 17, 2016 | 56.31 | 60.96 | 55.95 | 59.64 | 1,440,005 | +3.40(+6.05%) |
Mar 16, 2016 | 51.97 | 56.42 | 51.97 | 56.24 | 802,197 | +4.09(+7.84%) |
Mar 15, 2016 | 54.30 | 54.34 | 51.97 | 52.15 | 599,194 | -2.80(-5.10%) |
Mar 14, 2016 | 55.26 | 55.52 | 53.48 | 54.95 | 456,241 | -0.91(-1.62%) |
Mar 11, 2016 | 56.00 | 56.58 | 55.28 | 55.86 | 443,462 | -0.08(-0.15%) |
Mar 10, 2016 | 54.66 | 56.33 | 54.34 | 55.95 | 780,361 | +1.67(+3.07%) |
Mar 09, 2016 | 54.71 | 55.26 | 53.34 | 54.28 | 551,890 | -0.15(-0.28%) |
Mar 08, 2016 | 55.03 | 55.82 | 53.16 | 54.43 | 669,176 | -1.30(-2.34%) |
Mar 07, 2016 | 55.88 | 56.09 | 54.34 | 55.73 | 862,662 | -0.94(-1.66%) |
Mar 04, 2016 | 56.06 | 57.38 | 55.79 | 56.67 | 1,031,663 | +0.97(+1.73%) |
Mar 03, 2016 | 55.28 | 56.19 | 54.79 | 55.71 | 1,095,575 | +0.68(+1.23%) |
Mar 02, 2016 | 52.32 | 55.81 | 52.02 | 55.03 | 984,238 | +2.79(+5.35%) |
Mar 01, 2016 | 51.19 | 52.49 | 50.97 | 52.24 | 598,521 | +0.97(+1.90%) |
Feb 29, 2016 | 50.05 | 51.58 | 49.57 | 51.26 | 642,601 | +1.13(+2.26%) |
Feb 26, 2016 | 50.43 | 50.84 | 49.64 | 50.13 | 709,343 | -0.19(-0.38%) |
Feb 25, 2016 | 48.38 | 50.52 | 48.38 | 50.32 | 585,973 | -0.17(-0.33%) |
Feb 24, 2016 | 49.95 | 50.71 | 49.32 | 50.49 | 803,019 | +0.13(+0.27%) |
Feb 23, 2016 | 49.36 | 51.17 | 48.70 | 50.36 | 762,659 | +0.79(+1.59%) |
Feb 22, 2016 | 49.81 | 50.81 | 49.03 | 49.57 | 664,343 | +1.01(+2.07%) |
Feb 19, 2016 | 50.26 | 50.47 | 47.79 | 48.56 | 976,379 | -1.78(-3.54%) |
Feb 18, 2016 | 47.46 | 51.21 | 47.12 | 50.34 | 2,004,457 | +5.30(+11.76%) |
Feb 17, 2016 | 46.69 | 48.61 | 44.97 | 45.04 | 1,872,121 | -1.29(-2.79%) |
Feb 16, 2016 | 44.50 | 46.58 | 43.15 | 46.34 | 1,298,582 | +3.26(+7.56%) |
Feb 12, 2016 | 41.14 | 43.08 | 43.08 | 43.08 | 931,209 | +2.04(+4.97%) |
Feb 11, 2016 | 40.66 | 41.52 | 39.12 | 41.04 | 578,193 | -0.38(-0.91%) |
Feb 10, 2016 | 42.10 | 42.37 | 40.99 | 41.42 | 476,855 | -0.09(-0.22%) |
Feb 09, 2016 | 39.84 | 41.98 | 38.98 | 41.51 | 634,509 | +1.34(+3.34%) |
Feb 08, 2016 | 39.64 | 40.42 | 38.27 | 40.16 | 898,397 | +0.39(+0.99%) |
Feb 05, 2016 | 39.81 | 44.11 | 39.46 | 39.77 | 1,028,327 | -0.50(-1.23%) |
Feb 04, 2016 | 40.16 | 40.28 | 39.16 | 40.27 | 1,050,141 | -0.01(-0.02%) |
Feb 03, 2016 | 38.90 | 40.47 | 37.91 | 40.27 | 567,649 | +1.65(+4.28%) |
Feb 02, 2016 | 39.92 | 39.97 | 37.78 | 38.62 | 648,579 | -2.47(-6.01%) |
Feb 01, 2016 | 39.44 | 41.58 | 38.62 | 41.09 | 619,029 | +1.54(+3.91%) |
Jan 29, 2016 | 37.66 | 40.10 | 37.65 | 39.54 | 879,598 | +2.12(+5.68%) |
Jan 28, 2016 | 42.04 | 42.49 | 37.00 | 37.42 | 2,042,555 | -4.32(-10.34%) |
Jan 27, 2016 | 42.71 | 45.01 | 41.63 | 41.73 | 792,119 | -1.13(-2.64%) |
Jan 26, 2016 | 41.63 | 42.98 | 41.00 | 42.87 | 511,600 | +1.54(+3.74%) |
Jan 25, 2016 | 41.47 | 41.99 | 40.71 | 41.32 | 368,601 | -0.19(-0.47%) |
Jan 22, 2016 | 40.79 | 42.88 | 39.88 | 41.52 | 688,052 | +1.36(+3.39%) |
Jan 21, 2016 | 39.88 | 40.74 | 39.60 | 40.16 | 783,966 | +0.28(+0.69%) |
Jan 20, 2016 | 38.63 | 40.84 | 37.12 | 39.88 | 987,900 | +0.31(+0.78%) |
Jan 19, 2016 | 39.61 | 40.84 | 38.58 | 39.57 | 1,194,401 | +0.46(+1.18%) |
Jan 15, 2016 | 37.57 | 39.11 | 39.11 | 39.11 | 1,217,552 | +0.50(+1.28%) |
Jan 14, 2016 | 37.36 | 39.05 | 36.02 | 38.61 | 593,765 | +1.18(+3.14%) |
Jan 13, 2016 | 37.28 | 39.26 | 37.17 | 37.44 | 536,391 | +0.39(+1.07%) |
Jan 12, 2016 | 37.96 | 38.18 | 35.77 | 37.04 | 1,143,375 | -0.74(-1.96%) |
Jan 11, 2016 | 38.22 | 39.18 | 37.26 | 37.78 | 730,757 | -0.27(-0.71%) |
Jan 08, 2016 | 38.89 | 39.58 | 38.02 | 38.05 | 452,223 | -0.54(-1.39%) |
Jan 07, 2016 | 39.27 | 39.54 | 38.39 | 38.59 | 1,147,391 | -1.28(-3.20%) |
Jan 06, 2016 | 39.23 | 40.35 | 39.23 | 39.86 | 357,522 | -0.02(-0.04%) |
Jan 05, 2016 | 39.69 | 40.17 | 39.05 | 39.88 | 658,853 | +0.21(+0.53%) |