Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.74 | 65.03 | 63.95 | 64.07 | 199,921 | -0.71(-1.10%) |
Mar 30, 2016 | 65.87 | 66.10 | 64.61 | 64.78 | 341,337 | -0.57(-0.87%) |
Mar 29, 2016 | 63.55 | 65.51 | 62.93 | 65.35 | 544,904 | +1.46(+2.29%) |
Mar 28, 2016 | 65.82 | 65.96 | 63.51 | 63.89 | 281,860 | -1.74(-2.65%) |
Mar 24, 2016 | 65.22 | 65.63 | 65.63 | 65.63 | 305,600 | -0.13(-0.20%) |
Mar 23, 2016 | 66.35 | 66.97 | 65.70 | 65.76 | 284,282 | -0.87(-1.31%) |
Mar 22, 2016 | 66.51 | 67.14 | 66.21 | 66.63 | 220,746 | -0.27(-0.40%) |
Mar 21, 2016 | 66.64 | 67.60 | 66.63 | 66.90 | 188,058 | +0.01(+0.01%) |
Mar 18, 2016 | 66.72 | 68.05 | 66.06 | 66.89 | 526,336 | +0.54(+0.81%) |
Mar 17, 2016 | 64.59 | 66.84 | 63.65 | 66.35 | 229,436 | +1.88(+2.92%) |
Mar 16, 2016 | 61.84 | 64.54 | 61.84 | 64.47 | 338,175 | +2.24(+3.60%) |
Mar 15, 2016 | 62.05 | 62.77 | 61.10 | 62.23 | 273,573 | -0.50(-0.80%) |
Mar 14, 2016 | 62.45 | 63.07 | 61.50 | 62.73 | 201,996 | -0.05(-0.08%) |
Mar 11, 2016 | 59.92 | 62.86 | 59.92 | 62.78 | 269,916 | +3.53(+5.96%) |
Mar 10, 2016 | 60.94 | 60.94 | 58.76 | 59.25 | 224,154 | -1.14(-1.89%) |
Mar 09, 2016 | 61.04 | 61.04 | 59.91 | 60.39 | 185,964 | -0.31(-0.51%) |
Mar 08, 2016 | 62.50 | 62.69 | 60.66 | 60.70 | 264,272 | -2.30(-3.65%) |
Mar 07, 2016 | 61.22 | 63.07 | 61.22 | 63.00 | 425,741 | +1.36(+2.21%) |
Mar 04, 2016 | 59.77 | 61.67 | 59.25 | 61.64 | 440,212 | +1.84(+3.08%) |
Mar 03, 2016 | 58.17 | 59.88 | 58.17 | 59.80 | 220,254 | +1.54(+2.64%) |
Mar 02, 2016 | 57.08 | 58.29 | 57.08 | 58.26 | 217,052 | +1.00(+1.75%) |
Mar 01, 2016 | 56.32 | 57.82 | 55.44 | 57.26 | 275,590 | +1.25(+2.23%) |
Feb 29, 2016 | 55.78 | 56.27 | 55.20 | 56.01 | 329,613 | +0.34(+0.61%) |
Feb 26, 2016 | 56.01 | 56.25 | 55.00 | 55.67 | 304,071 | +0.15(+0.27%) |
Feb 25, 2016 | 56.23 | 56.40 | 55.34 | 55.52 | 309,936 | -0.59(-1.05%) |
Feb 24, 2016 | 54.89 | 56.62 | 54.32 | 56.11 | 258,499 | +0.40(+0.72%) |
Feb 23, 2016 | 55.49 | 56.30 | 55.49 | 55.71 | 212,832 | +0.02(+0.04%) |
Feb 22, 2016 | 54.78 | 55.80 | 54.32 | 55.69 | 322,327 | +1.25(+2.30%) |
Feb 19, 2016 | 53.93 | 54.68 | 53.35 | 54.44 | 292,991 | +0.42(+0.78%) |
Feb 18, 2016 | 54.47 | 54.72 | 53.67 | 54.02 | 344,029 | -0.27(-0.50%) |
Feb 17, 2016 | 53.44 | 54.65 | 53.44 | 54.29 | 375,561 | +1.16(+2.18%) |
Feb 16, 2016 | 52.76 | 53.72 | 52.41 | 53.13 | 445,122 | +1.37(+2.65%) |
Feb 12, 2016 | 52.98 | 51.76 | 51.76 | 51.76 | 363,900 | -0.76(-1.45%) |
Feb 11, 2016 | 51.87 | 53.17 | 51.25 | 52.52 | 352,012 | -0.33(-0.62%) |
Feb 10, 2016 | 53.07 | 54.27 | 52.70 | 52.85 | 313,369 | +0.20(+0.38%) |
Feb 09, 2016 | 51.37 | 53.12 | 51.14 | 52.65 | 442,664 | +0.46(+0.88%) |
Feb 08, 2016 | 52.54 | 53.23 | 51.70 | 52.19 | 844,284 | -0.88(-1.66%) |
Feb 05, 2016 | 64.40 | 64.40 | 45.12 | 53.07 | 3,033,684 | -22.70(-29.96%) |
Feb 04, 2016 | 74.46 | 77.93 | 74.46 | 75.77 | 266,500 | -0.31(-0.41%) |
Feb 03, 2016 | 75.66 | 76.52 | 73.81 | 76.08 | 267,139 | +1.30(+1.74%) |
Feb 02, 2016 | 76.44 | 76.64 | 74.56 | 74.78 | 230,351 | -2.45(-3.17%) |
Feb 01, 2016 | 78.03 | 78.08 | 76.03 | 77.23 | 180,707 | -1.48(-1.88%) |
Jan 29, 2016 | 76.40 | 78.75 | 75.99 | 78.71 | 280,356 | +2.73(+3.59%) |
Jan 28, 2016 | 76.75 | 76.86 | 75.40 | 75.98 | 136,227 | +0.07(+0.09%) |
Jan 27, 2016 | 76.17 | 77.06 | 75.04 | 75.91 | 149,244 | -0.87(-1.13%) |
Jan 26, 2016 | 76.16 | 77.48 | 76.03 | 76.78 | 158,697 | +1.13(+1.49%) |
Jan 25, 2016 | 77.14 | 77.43 | 75.40 | 75.65 | 150,442 | -1.64(-2.12%) |
Jan 22, 2016 | 76.37 | 77.72 | 75.75 | 77.29 | 155,256 | +1.98(+2.63%) |
Jan 21, 2016 | 75.64 | 77.02 | 74.62 | 75.31 | 227,342 | -0.05(-0.07%) |
Jan 20, 2016 | 73.68 | 76.33 | 71.41 | 75.36 | 215,590 | +0.68(+0.91%) |
Jan 19, 2016 | 77.25 | 77.25 | 73.66 | 74.68 | 273,225 | -1.92(-2.51%) |
Jan 15, 2016 | 73.96 | 76.60 | 76.60 | 76.60 | 408,900 | +0.84(+1.11%) |
Jan 14, 2016 | 75.15 | 76.19 | 73.44 | 75.76 | 274,565 | +0.76(+1.01%) |
Jan 13, 2016 | 76.97 | 78.73 | 74.42 | 75.00 | 307,912 | -1.97(-2.56%) |
Jan 12, 2016 | 76.37 | 77.04 | 75.21 | 76.97 | 255,946 | +1.33(+1.76%) |
Jan 11, 2016 | 76.30 | 76.63 | 74.79 | 75.64 | 149,986 | -0.16(-0.21%) |
Jan 08, 2016 | 76.35 | 77.25 | 75.63 | 75.80 | 279,756 | -0.19(-0.25%) |
Jan 07, 2016 | 77.45 | 78.40 | 75.84 | 75.99 | 240,920 | -2.93(-3.71%) |
Jan 06, 2016 | 79.93 | 80.43 | 78.07 | 78.92 | 194,558 | -2.29(-2.82%) |
Jan 05, 2016 | 81.19 | 81.99 | 80.70 | 81.21 | 252,248 | +0.02(+0.02%) |