Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 38.45 | 40.98 | 38.45 | 40.50 | 323,950 | +1.44(+3.69%) |
Mar 30, 2016 | 40.14 | 40.75 | 37.90 | 39.06 | 359,959 | -0.71(-1.79%) |
Mar 29, 2016 | 37.37 | 39.82 | 35.82 | 39.77 | 414,072 | +1.92(+5.07%) |
Mar 28, 2016 | 35.47 | 38.38 | 35.10 | 37.85 | 589,167 | -0.83(-2.15%) |
Mar 24, 2016 | 41.00 | 38.68 | 38.68 | 38.68 | 573,600 | -2.75(-6.64%) |
Mar 23, 2016 | 43.29 | 43.41 | 40.60 | 41.43 | 364,790 | -1.86(-4.30%) |
Mar 22, 2016 | 41.59 | 43.48 | 41.16 | 43.29 | 421,161 | +2.05(+4.97%) |
Mar 21, 2016 | 42.71 | 43.13 | 40.46 | 41.24 | 725,508 | -2.26(-5.20%) |
Mar 18, 2016 | 45.01 | 45.75 | 40.50 | 43.50 | 2,499,094 | -10.18(-18.96%) |
Mar 17, 2016 | 57.03 | 57.03 | 52.72 | 53.68 | 643,571 | -3.01(-5.31%) |
Mar 16, 2016 | 55.58 | 58.00 | 55.00 | 56.69 | 264,723 | +0.63(+1.12%) |
Mar 15, 2016 | 59.47 | 60.19 | 55.50 | 56.06 | 382,353 | -4.29(-7.11%) |
Mar 14, 2016 | 61.81 | 62.54 | 60.26 | 60.35 | 376,684 | -1.46(-2.36%) |
Mar 11, 2016 | 61.24 | 62.57 | 59.32 | 61.81 | 496,474 | +1.26(+2.08%) |
Mar 10, 2016 | 61.64 | 63.95 | 58.56 | 60.55 | 449,333 | -1.25(-2.02%) |
Mar 09, 2016 | 63.52 | 63.52 | 60.07 | 61.80 | 483,119 | -0.99(-1.58%) |
Mar 08, 2016 | 65.39 | 65.99 | 62.46 | 62.79 | 282,649 | -3.12(-4.73%) |
Mar 07, 2016 | 63.18 | 66.26 | 62.03 | 65.91 | 558,806 | +2.40(+3.78%) |
Mar 04, 2016 | 65.56 | 65.56 | 62.58 | 63.51 | 443,270 | -1.80(-2.76%) |
Mar 03, 2016 | 69.58 | 69.58 | 65.02 | 65.31 | 402,746 | -4.51(-6.46%) |
Mar 02, 2016 | 67.34 | 71.26 | 65.52 | 69.82 | 402,595 | +2.64(+3.93%) |
Mar 01, 2016 | 64.33 | 67.18 | 61.93 | 67.18 | 283,682 | +3.79(+5.98%) |
Feb 29, 2016 | 68.08 | 68.74 | 62.80 | 63.39 | 389,880 | -4.82(-7.07%) |
Feb 26, 2016 | 66.81 | 69.99 | 65.66 | 68.21 | 384,714 | +1.91(+2.88%) |
Feb 25, 2016 | 56.05 | 67.36 | 56.05 | 66.30 | 512,453 | +5.81(+9.60%) |
Feb 24, 2016 | 59.08 | 61.30 | 57.82 | 60.49 | 288,917 | +0.72(+1.20%) |
Feb 23, 2016 | 60.47 | 62.14 | 59.11 | 59.77 | 303,855 | -0.84(-1.39%) |
Feb 22, 2016 | 67.23 | 70.00 | 60.07 | 60.61 | 476,934 | -4.32(-6.65%) |
Feb 19, 2016 | 61.02 | 64.94 | 58.80 | 64.93 | 317,127 | +3.30(+5.35%) |
Feb 18, 2016 | 63.58 | 65.00 | 61.12 | 61.63 | 396,958 | -1.53(-2.42%) |
Feb 17, 2016 | 57.62 | 63.50 | 55.48 | 63.16 | 532,147 | +6.62(+11.71%) |
Feb 16, 2016 | 58.83 | 61.30 | 55.30 | 56.54 | 424,538 | -1.14(-1.98%) |
Feb 12, 2016 | 54.40 | 57.68 | 57.68 | 57.68 | 609,200 | +4.27(+7.99%) |
Feb 11, 2016 | 52.38 | 54.35 | 51.50 | 53.41 | 343,344 | -0.44(-0.82%) |
Feb 10, 2016 | 53.01 | 55.49 | 52.76 | 53.85 | 653,240 | +1.49(+2.85%) |
Feb 09, 2016 | 52.43 | 56.26 | 51.17 | 52.36 | 438,810 | -1.02(-1.91%) |
Feb 08, 2016 | 57.60 | 57.74 | 50.83 | 53.38 | 722,207 | -5.78(-9.77%) |
Feb 05, 2016 | 61.05 | 63.76 | 57.46 | 59.16 | 832,415 | -2.72(-4.40%) |
Feb 04, 2016 | 62.90 | 66.42 | 61.02 | 61.88 | 409,640 | -0.88(-1.40%) |
Feb 03, 2016 | 67.57 | 69.73 | 61.02 | 62.76 | 698,757 | -4.81(-7.12%) |
Feb 02, 2016 | 70.44 | 72.30 | 66.19 | 67.57 | 359,411 | -3.70(-5.19%) |
Feb 01, 2016 | 71.89 | 73.26 | 65.52 | 71.27 | 623,382 | -0.63(-0.88%) |
Jan 29, 2016 | 74.44 | 77.76 | 69.05 | 71.90 | 803,009 | -2.54(-3.41%) |
Jan 28, 2016 | 66.44 | 77.97 | 66.44 | 74.44 | 1,274,132 | +8.12(+12.24%) |
Jan 27, 2016 | 70.36 | 71.44 | 66.05 | 66.32 | 578,296 | -4.66(-6.57%) |
Jan 26, 2016 | 73.68 | 73.91 | 69.48 | 70.98 | 569,234 | -2.62(-3.56%) |
Jan 25, 2016 | 75.52 | 77.21 | 72.78 | 73.60 | 419,692 | -1.99(-2.63%) |
Jan 22, 2016 | 74.42 | 77.08 | 71.60 | 75.59 | 494,341 | +2.88(+3.96%) |
Jan 21, 2016 | 77.56 | 80.64 | 71.25 | 72.71 | 598,090 | -5.09(-6.54%) |
Jan 20, 2016 | 73.56 | 78.96 | 71.87 | 77.80 | 591,596 | +1.97(+2.60%) |
Jan 19, 2016 | 78.17 | 79.58 | 72.62 | 75.83 | 395,139 | -1.11(-1.44%) |
Jan 15, 2016 | 76.36 | 76.94 | 76.94 | 76.94 | 295,900 | -1.73(-2.20%) |
Jan 14, 2016 | 79.46 | 81.04 | 74.36 | 78.67 | 320,178 | -0.60(-0.76%) |
Jan 13, 2016 | 84.79 | 85.02 | 78.41 | 79.27 | 584,884 | -5.81(-6.83%) |
Jan 12, 2016 | 81.91 | 88.47 | 81.48 | 85.08 | 400,960 | +4.73(+5.89%) |
Jan 11, 2016 | 82.19 | 82.88 | 76.37 | 80.35 | 442,904 | -1.57(-1.92%) |
Jan 08, 2016 | 85.91 | 86.99 | 81.36 | 81.92 | 283,356 | -3.20(-3.76%) |
Jan 07, 2016 | 80.78 | 88.17 | 79.12 | 85.12 | 478,305 | +1.99(+2.39%) |
Jan 06, 2016 | 83.92 | 84.00 | 81.19 | 83.13 | 309,600 | -2.28(-2.67%) |
Jan 05, 2016 | 86.71 | 87.00 | 85.02 | 85.41 | 215,580 | -0.74(-0.86%) |