Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.73 | 61.14 | 60.35 | 60.99 | 975,502 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.66 | 60.82 | 607,868 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.38 | 61.05 | 809,668 | +1.45(+2.43%) |
Mar 28, 2016 | 59.75 | 59.94 | 59.23 | 59.61 | 468,457 | +0.16(+0.26%) |
Mar 24, 2016 | 59.04 | 59.45 | 59.45 | 59.45 | 598,027 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.01 | 462,948 | +0.19(+0.32%) |
Mar 22, 2016 | 58.74 | 59.05 | 58.43 | 58.82 | 549,646 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.14 | 58.33 | 58.58 | 721,906 | -0.62(-1.05%) |
Mar 18, 2016 | 59.50 | 59.75 | 58.50 | 59.20 | 2,006,778 | -0.71(-1.18%) |
Mar 17, 2016 | 59.43 | 60.09 | 59.21 | 59.91 | 807,604 | +0.48(+0.82%) |
Mar 16, 2016 | 58.81 | 59.47 | 58.34 | 59.43 | 829,085 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.22 | 58.38 | 58.91 | 705,973 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.65 | 57.91 | 58.56 | 598,253 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.28 | 812,048 | +0.02(+0.03%) |
Mar 10, 2016 | 58.31 | 58.55 | 57.82 | 58.26 | 927,868 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.72 | 58.24 | 746,613 | +0.11(+0.18%) |
Mar 08, 2016 | 58.45 | 58.60 | 57.99 | 58.14 | 864,760 | +0.08(+0.14%) |
Mar 07, 2016 | 57.75 | 58.21 | 57.56 | 58.05 | 994,611 | -0.02(-0.03%) |
Mar 04, 2016 | 56.80 | 58.38 | 56.80 | 58.07 | 1,252,362 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,649 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.35 | 57.77 | 909,460 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.48 | 56.63 | 56.90 | 1,102,875 | -0.12(-0.20%) |
Feb 29, 2016 | 57.54 | 57.77 | 55.98 | 57.01 | 8,334,082 | -0.61(-1.05%) |
Feb 26, 2016 | 58.58 | 58.75 | 57.34 | 57.62 | 1,071,244 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.06 | 58.35 | 58.83 | 780,351 | +0.46(+0.79%) |
Feb 24, 2016 | 57.87 | 58.40 | 56.90 | 58.37 | 1,592,934 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.36 | 57.64 | 57.87 | 736,241 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.49 | 57.79 | 968,959 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.23 | 57.39 | 57.58 | 1,084,381 | -0.59(-1.02%) |
Feb 18, 2016 | 56.95 | 58.47 | 56.74 | 58.17 | 1,487,015 | +1.31(+2.31%) |
Feb 17, 2016 | 57.52 | 57.54 | 56.36 | 56.85 | 1,310,271 | -0.64(-1.12%) |
Feb 16, 2016 | 57.63 | 57.90 | 56.99 | 57.50 | 1,363,080 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.01 | 57.01 | 57.01 | 1,513,818 | -0.38(-0.65%) |
Feb 11, 2016 | 56.97 | 57.58 | 56.81 | 57.39 | 772,174 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.90 | 57.38 | 1,071,893 | -0.42(-0.73%) |
Feb 09, 2016 | 56.93 | 57.95 | 56.50 | 57.80 | 827,543 | +0.78(+1.36%) |
Feb 08, 2016 | 56.72 | 57.08 | 56.34 | 57.03 | 631,863 | +0.26(+0.46%) |
Feb 05, 2016 | 56.81 | 57.03 | 56.06 | 56.77 | 818,938 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.11 | 56.21 | 56.85 | 1,220,773 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.59 | 56.25 | 56.92 | 1,289,725 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.47 | 57.07 | 991,637 | +1.07(+1.91%) |
Feb 01, 2016 | 56.54 | 56.99 | 55.83 | 56.00 | 1,384,405 | -0.51(-0.91%) |
Jan 29, 2016 | 55.28 | 56.51 | 55.16 | 56.51 | 2,147,813 | +1.66(+3.02%) |
Jan 28, 2016 | 53.55 | 55.20 | 53.55 | 54.85 | 1,232,361 | +1.68(+3.16%) |
Jan 27, 2016 | 53.39 | 53.80 | 52.91 | 53.17 | 732,957 | -0.23(-0.43%) |
Jan 26, 2016 | 52.36 | 53.45 | 52.36 | 53.40 | 1,022,977 | +1.28(+2.46%) |
Jan 25, 2016 | 52.35 | 53.03 | 51.71 | 52.12 | 888,275 | -0.15(-0.28%) |
Jan 22, 2016 | 51.19 | 52.32 | 50.47 | 52.27 | 690,938 | +1.34(+2.63%) |
Jan 21, 2016 | 50.98 | 51.18 | 50.31 | 50.93 | 802,737 | -0.01(-0.02%) |
Jan 20, 2016 | 52.13 | 52.40 | 50.25 | 50.94 | 713,026 | -1.28(-2.45%) |
Jan 19, 2016 | 51.80 | 52.43 | 51.48 | 52.22 | 764,204 | +0.81(+1.57%) |
Jan 15, 2016 | 49.85 | 51.41 | 51.41 | 51.41 | 850,182 | -0.01(-0.02%) |
Jan 14, 2016 | 50.52 | 51.65 | 50.50 | 51.42 | 557,533 | +1.01(+2.01%) |
Jan 13, 2016 | 50.84 | 50.94 | 50.22 | 50.41 | 629,951 | -0.29(-0.56%) |
Jan 12, 2016 | 51.19 | 51.19 | 50.22 | 50.69 | 651,141 | -0.31(-0.61%) |
Jan 11, 2016 | 50.38 | 51.18 | 50.38 | 51.00 | 614,603 | +0.17(+0.34%) |
Jan 08, 2016 | 50.76 | 53.47 | 50.37 | 50.83 | 590,796 | +0.06(+0.11%) |
Jan 07, 2016 | 50.76 | 51.19 | 50.59 | 50.77 | 529,141 | -0.50(-0.97%) |
Jan 06, 2016 | 50.97 | 51.58 | 50.78 | 51.27 | 501,874 | +0.16(+0.32%) |
Jan 05, 2016 | 50.92 | 51.29 | 50.48 | 51.11 | 723,612 | +0.19(+0.37%) |