Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.76 | 56.42 | 55.73 | 56.42 | 11,411 | +0.86(+1.55%) |
Mar 30, 2016 | 55.66 | 55.71 | 54.85 | 55.56 | 66,601 | -1.20(-2.11%) |
Mar 29, 2016 | 58.79 | 58.97 | 56.74 | 56.75 | 43,682 | -1.49(-2.57%) |
Mar 28, 2016 | 58.25 | 58.54 | 58.02 | 58.25 | 12,377 | -0.54(-0.91%) |
Mar 24, 2016 | 59.47 | 58.78 | 58.78 | 58.78 | 62,639 | +0.82(+1.42%) |
Mar 23, 2016 | 57.26 | 58.03 | 57.19 | 57.96 | 40,435 | +0.92(+1.61%) |
Mar 22, 2016 | 57.99 | 57.99 | 56.84 | 57.04 | 37,662 | +0.60(+1.07%) |
Mar 21, 2016 | 56.55 | 56.65 | 56.24 | 56.44 | 10,299 | +0.49(+0.87%) |
Mar 18, 2016 | 55.99 | 56.16 | 55.56 | 55.95 | 10,052 | +0.07(+0.12%) |
Mar 17, 2016 | 56.86 | 57.15 | 55.77 | 55.88 | 34,033 | -1.18(-2.06%) |
Mar 16, 2016 | 59.03 | 59.03 | 56.87 | 57.06 | 48,571 | -1.24(-2.12%) |
Mar 15, 2016 | 58.29 | 58.59 | 58.24 | 58.30 | 26,700 | +1.00(+1.74%) |
Mar 14, 2016 | 57.32 | 57.49 | 56.95 | 57.30 | 28,991 | +0.23(+0.40%) |
Mar 11, 2016 | 58.07 | 58.20 | 57.04 | 57.07 | 40,479 | -3.25(-5.38%) |
Mar 10, 2016 | 59.41 | 61.34 | 58.30 | 60.32 | 72,325 | -0.03(-0.05%) |
Mar 09, 2016 | 60.26 | 60.76 | 60.14 | 60.35 | 20,943 | -0.50(-0.82%) |
Mar 08, 2016 | 60.09 | 60.93 | 59.97 | 60.84 | 24,483 | +1.23(+2.06%) |
Mar 07, 2016 | 60.82 | 60.98 | 59.22 | 59.62 | 39,596 | +0.11(+0.19%) |
Mar 04, 2016 | 59.52 | 59.80 | 59.01 | 59.51 | 38,364 | -0.69(-1.15%) |
Mar 03, 2016 | 61.50 | 61.50 | 60.14 | 60.20 | 37,178 | -1.25(-2.04%) |
Mar 02, 2016 | 62.43 | 62.83 | 61.41 | 61.46 | 19,459 | -0.23(-0.37%) |
Mar 01, 2016 | 63.25 | 63.35 | 61.51 | 61.69 | 52,195 | -3.56(-5.46%) |
Feb 29, 2016 | 64.84 | 65.27 | 63.96 | 65.25 | 30,983 | +0.52(+0.80%) |
Feb 26, 2016 | 63.77 | 64.87 | 63.67 | 64.73 | 29,318 | +0.39(+0.60%) |
Feb 25, 2016 | 65.18 | 65.65 | 64.33 | 64.34 | 18,493 | -1.85(-2.79%) |
Feb 24, 2016 | 67.37 | 68.47 | 66.06 | 66.19 | 53,370 | +0.68(+1.03%) |
Feb 23, 2016 | 63.98 | 65.54 | 63.98 | 65.51 | 29,600 | +2.12(+3.35%) |
Feb 22, 2016 | 63.82 | 63.82 | 63.22 | 63.39 | 23,579 | -0.76(-1.18%) |
Feb 19, 2016 | 64.82 | 65.43 | 64.01 | 64.15 | 23,945 | +0.09(+0.13%) |
Feb 18, 2016 | 62.90 | 64.08 | 62.90 | 64.06 | 33,541 | +0.71(+1.12%) |
Feb 17, 2016 | 64.63 | 64.63 | 63.03 | 63.35 | 67,851 | -2.72(-4.12%) |
Feb 16, 2016 | 66.53 | 67.65 | 66.07 | 66.07 | 42,979 | -2.39(-3.50%) |
Feb 12, 2016 | 70.28 | 68.47 | 68.47 | 68.47 | 45,727 | -2.42(-3.42%) |
Feb 11, 2016 | 70.87 | 72.04 | 70.45 | 70.89 | 85,884 | +1.77(+2.56%) |
Feb 10, 2016 | 68.53 | 69.17 | 67.73 | 69.12 | 33,455 | -0.75(-1.07%) |
Feb 09, 2016 | 71.58 | 71.58 | 69.39 | 69.87 | 69,608 | +1.17(+1.70%) |
Feb 08, 2016 | 67.06 | 69.72 | 67.06 | 68.70 | 91,341 | +3.58(+5.50%) |
Feb 05, 2016 | 63.65 | 65.55 | 63.65 | 65.12 | 30,416 | +1.88(+2.97%) |
Feb 04, 2016 | 64.13 | 64.36 | 60.17 | 63.24 | 56,140 | -0.11(-0.17%) |
Feb 03, 2016 | 64.08 | 65.85 | 63.20 | 63.34 | 33,359 | -1.93(-2.95%) |
Feb 02, 2016 | 64.21 | 65.48 | 64.21 | 65.27 | 66,377 | +3.30(+5.33%) |
Feb 01, 2016 | 62.89 | 63.28 | 61.62 | 61.96 | 20,641 | -0.10(-0.15%) |
Jan 29, 2016 | 63.58 | 63.76 | 61.95 | 62.06 | 33,700 | -1.73(-2.72%) |
Jan 28, 2016 | 63.08 | 64.93 | 62.94 | 63.79 | 21,180 | -0.44(-0.69%) |
Jan 27, 2016 | 63.76 | 64.65 | 62.62 | 64.23 | 15,204 | +1.09(+1.73%) |
Jan 26, 2016 | 65.03 | 65.03 | 63.14 | 63.14 | 31,356 | -2.81(-4.26%) |
Jan 25, 2016 | 65.39 | 65.95 | 64.76 | 65.95 | 47,782 | +1.61(+2.50%) |
Jan 22, 2016 | 64.50 | 65.27 | 63.98 | 64.34 | 43,306 | -3.55(-5.23%) |
Jan 21, 2016 | 69.95 | 70.53 | 67.30 | 67.89 | 76,155 | -1.42(-2.05%) |
Jan 20, 2016 | 68.50 | 71.71 | 68.50 | 69.31 | 59,312 | +2.81(+4.22%) |
Jan 19, 2016 | 65.95 | 67.41 | 65.60 | 66.50 | 53,312 | -1.12(-1.66%) |
Jan 15, 2016 | 64.82 | 67.62 | 67.62 | 67.62 | 55,540 | +4.66(+7.41%) |
Jan 14, 2016 | 64.25 | 64.93 | 62.43 | 62.96 | 265,458 | -1.65(-2.55%) |
Jan 13, 2016 | 61.86 | 64.79 | 61.60 | 64.61 | 23,974 | +2.41(+3.88%) |
Jan 12, 2016 | 61.98 | 63.44 | 61.85 | 62.19 | 27,259 | -1.12(-1.76%) |
Jan 11, 2016 | 62.43 | 64.22 | 62.35 | 63.31 | 52,041 | -0.27(-0.43%) |
Jan 08, 2016 | 61.36 | 63.84 | 61.36 | 63.58 | 33,225 | +1.08(+1.73%) |
Jan 07, 2016 | 62.25 | 62.69 | 61.35 | 62.50 | 32,935 | +2.19(+3.64%) |
Jan 06, 2016 | 60.77 | 60.89 | 60.06 | 60.31 | 50,176 | +1.88(+3.21%) |
Jan 05, 2016 | 58.64 | 59.29 | 58.32 | 58.43 | 27,568 | +0.72(+1.24%) |