Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.15 | 52.35 | 51.17 | 51.77 | 146,354 | -0.41(-0.79%) |
Mar 30, 2016 | 52.80 | 52.99 | 51.79 | 52.18 | 127,752 | -0.38(-0.72%) |
Mar 29, 2016 | 51.14 | 52.66 | 50.86 | 52.56 | 178,521 | +1.14(+2.22%) |
Mar 28, 2016 | 52.06 | 52.06 | 50.62 | 51.42 | 100,470 | -0.60(-1.16%) |
Mar 24, 2016 | 50.60 | 52.02 | 52.02 | 52.02 | 185,406 | +1.08(+2.11%) |
Mar 23, 2016 | 52.33 | 52.93 | 50.87 | 50.94 | 114,013 | -1.62(-3.07%) |
Mar 22, 2016 | 52.65 | 53.83 | 51.66 | 52.56 | 115,506 | -0.47(-0.88%) |
Mar 21, 2016 | 53.52 | 53.74 | 52.37 | 53.02 | 270,082 | -0.93(-1.73%) |
Mar 18, 2016 | 57.27 | 57.28 | 53.60 | 53.96 | 753,893 | +1.59(+3.03%) |
Mar 17, 2016 | 50.97 | 53.30 | 50.97 | 52.37 | 178,378 | +1.53(+3.02%) |
Mar 16, 2016 | 49.60 | 51.09 | 49.60 | 50.83 | 159,547 | +0.98(+1.96%) |
Mar 15, 2016 | 50.00 | 50.29 | 49.36 | 49.86 | 135,362 | -0.77(-1.52%) |
Mar 14, 2016 | 51.12 | 51.23 | 50.15 | 50.63 | 88,537 | -0.76(-1.48%) |
Mar 11, 2016 | 49.07 | 51.53 | 48.83 | 51.39 | 122,439 | +2.81(+5.78%) |
Mar 10, 2016 | 51.47 | 51.47 | 47.65 | 48.58 | 243,798 | -2.71(-5.28%) |
Mar 09, 2016 | 50.37 | 51.92 | 49.68 | 51.29 | 161,930 | +1.25(+2.49%) |
Mar 08, 2016 | 52.60 | 52.60 | 50.01 | 50.04 | 192,490 | -2.83(-5.35%) |
Mar 07, 2016 | 51.25 | 52.97 | 51.12 | 52.87 | 286,250 | +1.59(+3.10%) |
Mar 04, 2016 | 51.77 | 52.29 | 50.92 | 51.28 | 287,609 | -0.48(-0.93%) |
Mar 03, 2016 | 49.53 | 53.12 | 49.06 | 51.77 | 567,331 | +2.27(+4.59%) |
Mar 02, 2016 | 47.61 | 49.57 | 47.31 | 49.49 | 395,046 | +1.65(+3.46%) |
Mar 01, 2016 | 46.77 | 47.92 | 46.44 | 47.84 | 184,722 | +1.45(+3.12%) |
Feb 29, 2016 | 46.61 | 46.95 | 46.00 | 46.39 | 208,415 | +0.00(+0.00%) |
Feb 26, 2016 | 46.09 | 46.76 | 45.65 | 46.39 | 183,646 | +0.80(+1.75%) |
Feb 25, 2016 | 40.24 | 45.87 | 40.24 | 45.60 | 386,647 | +6.90(+17.84%) |
Feb 24, 2016 | 38.83 | 39.27 | 38.31 | 38.69 | 225,681 | -0.52(-1.32%) |
Feb 23, 2016 | 39.45 | 40.15 | 38.88 | 39.21 | 100,945 | -0.44(-1.11%) |
Feb 22, 2016 | 39.77 | 40.34 | 39.58 | 39.65 | 72,584 | +0.36(+0.91%) |
Feb 19, 2016 | 39.01 | 39.44 | 38.28 | 39.29 | 80,356 | +0.14(+0.37%) |
Feb 18, 2016 | 39.91 | 40.27 | 38.74 | 39.15 | 102,287 | -0.62(-1.55%) |
Feb 17, 2016 | 38.92 | 40.51 | 38.92 | 39.77 | 132,792 | +1.19(+3.08%) |
Feb 16, 2016 | 38.17 | 38.85 | 37.65 | 38.58 | 72,211 | +0.81(+2.16%) |
Feb 12, 2016 | 36.40 | 37.76 | 37.76 | 37.76 | 86,669 | +1.80(+5.00%) |
Feb 11, 2016 | 36.13 | 36.51 | 35.67 | 35.96 | 182,947 | -0.77(-2.09%) |
Feb 10, 2016 | 36.62 | 37.40 | 36.21 | 36.73 | 94,907 | +0.37(+1.01%) |
Feb 09, 2016 | 36.95 | 37.22 | 35.68 | 36.37 | 86,143 | -1.13(-3.01%) |
Feb 08, 2016 | 37.48 | 37.85 | 36.74 | 37.49 | 93,066 | -0.36(-0.95%) |
Feb 05, 2016 | 38.69 | 38.83 | 37.81 | 37.85 | 111,711 | -0.84(-2.17%) |
Feb 04, 2016 | 37.44 | 39.28 | 37.44 | 38.69 | 113,036 | +1.15(+3.07%) |
Feb 03, 2016 | 37.72 | 37.79 | 36.47 | 37.54 | 99,484 | +0.33(+0.89%) |
Feb 02, 2016 | 37.18 | 37.37 | 36.49 | 37.21 | 107,004 | -0.46(-1.21%) |
Feb 01, 2016 | 39.19 | 39.19 | 37.31 | 37.66 | 201,985 | -2.10(-5.28%) |
Jan 29, 2016 | 38.33 | 39.80 | 38.33 | 39.77 | 263,652 | +1.73(+4.56%) |
Jan 28, 2016 | 37.83 | 38.45 | 37.44 | 38.03 | 136,951 | +0.84(+2.26%) |
Jan 27, 2016 | 37.11 | 38.05 | 36.84 | 37.19 | 106,732 | -0.11(-0.29%) |
Jan 26, 2016 | 36.05 | 37.67 | 35.76 | 37.30 | 111,385 | +1.53(+4.27%) |
Jan 25, 2016 | 36.32 | 36.45 | 35.62 | 35.77 | 118,793 | -0.66(-1.82%) |
Jan 22, 2016 | 36.62 | 37.84 | 35.81 | 36.43 | 156,936 | +0.36(+0.99%) |
Jan 21, 2016 | 35.62 | 36.76 | 35.25 | 36.07 | 180,468 | +0.53(+1.48%) |
Jan 20, 2016 | 35.17 | 35.86 | 33.56 | 35.54 | 242,569 | -0.16(-0.45%) |
Jan 19, 2016 | 36.85 | 36.85 | 34.95 | 35.71 | 360,759 | -0.75(-2.06%) |
Jan 15, 2016 | 35.95 | 36.46 | 36.46 | 36.46 | 138,112 | -0.40(-1.09%) |
Jan 14, 2016 | 36.83 | 37.36 | 36.05 | 36.86 | 154,279 | +0.13(+0.34%) |
Jan 13, 2016 | 38.17 | 38.72 | 36.62 | 36.73 | 149,484 | -1.44(-3.77%) |
Jan 12, 2016 | 39.04 | 39.21 | 37.23 | 38.17 | 209,079 | -0.60(-1.55%) |
Jan 11, 2016 | 39.74 | 39.76 | 38.55 | 38.77 | 236,096 | -0.91(-2.30%) |
Jan 08, 2016 | 40.50 | 40.86 | 39.42 | 39.68 | 221,800 | -0.67(-1.66%) |
Jan 07, 2016 | 41.04 | 41.54 | 39.89 | 40.36 | 217,336 | -1.82(-4.30%) |
Jan 06, 2016 | 38.28 | 43.02 | 37.92 | 42.17 | 701,518 | +3.43(+8.86%) |
Jan 05, 2016 | 38.41 | 38.86 | 36.78 | 38.74 | 259,717 | +0.31(+0.81%) |