Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.80 | 61.14 | 59.90 | 60.29 | 390,393 | -0.63(-1.03%) |
Mar 30, 2016 | 60.39 | 61.21 | 59.95 | 60.92 | 513,416 | +1.09(+1.82%) |
Mar 29, 2016 | 58.73 | 60.00 | 58.40 | 59.83 | 946,855 | +0.83(+1.41%) |
Mar 28, 2016 | 60.17 | 60.17 | 58.98 | 59.00 | 593,023 | -0.89(-1.49%) |
Mar 24, 2016 | 60.00 | 59.89 | 59.89 | 59.89 | 559,600 | -0.73(-1.20%) |
Mar 23, 2016 | 61.21 | 61.35 | 60.55 | 60.62 | 325,672 | -0.78(-1.27%) |
Mar 22, 2016 | 61.81 | 62.19 | 61.35 | 61.40 | 447,663 | -0.85(-1.37%) |
Mar 21, 2016 | 62.04 | 62.61 | 61.65 | 62.25 | 310,042 | +0.02(+0.03%) |
Mar 18, 2016 | 61.61 | 63.03 | 61.61 | 62.23 | 992,439 | +0.66(+1.07%) |
Mar 17, 2016 | 60.39 | 62.89 | 60.39 | 61.57 | 672,479 | +1.56(+2.60%) |
Mar 16, 2016 | 59.13 | 60.07 | 58.54 | 60.01 | 618,972 | +0.78(+1.32%) |
Mar 15, 2016 | 59.80 | 59.99 | 59.12 | 59.23 | 473,592 | -1.15(-1.90%) |
Mar 14, 2016 | 59.92 | 61.00 | 59.73 | 60.38 | 422,083 | +0.16(+0.27%) |
Mar 11, 2016 | 59.72 | 60.49 | 59.67 | 60.22 | 585,972 | +1.12(+1.90%) |
Mar 10, 2016 | 58.80 | 59.33 | 58.10 | 59.10 | 608,728 | +0.30(+0.51%) |
Mar 09, 2016 | 58.80 | 59.70 | 58.48 | 58.80 | 725,601 | +1.02(+1.77%) |
Mar 08, 2016 | 61.04 | 61.33 | 57.70 | 57.78 | 785,247 | -3.75(-6.09%) |
Mar 07, 2016 | 61.30 | 62.35 | 60.90 | 61.53 | 573,461 | +0.01(+0.02%) |
Mar 04, 2016 | 59.94 | 62.25 | 59.72 | 61.52 | 886,946 | +1.77(+2.96%) |
Mar 03, 2016 | 57.59 | 59.94 | 57.29 | 59.75 | 744,308 | +2.22(+3.86%) |
Mar 02, 2016 | 55.84 | 57.59 | 55.41 | 57.53 | 604,855 | +1.56(+2.79%) |
Mar 01, 2016 | 57.09 | 57.24 | 55.52 | 55.97 | 771,869 | -0.64(-1.13%) |
Feb 29, 2016 | 56.73 | 56.98 | 56.15 | 56.61 | 710,430 | +0.04(+0.07%) |
Feb 26, 2016 | 56.81 | 57.62 | 55.99 | 56.57 | 632,892 | +0.27(+0.48%) |
Feb 25, 2016 | 56.05 | 56.76 | 55.36 | 56.30 | 640,123 | +0.31(+0.55%) |
Feb 24, 2016 | 54.80 | 56.19 | 54.14 | 55.99 | 578,870 | +0.24(+0.43%) |
Feb 23, 2016 | 54.97 | 56.05 | 54.44 | 55.75 | 725,390 | +0.46(+0.83%) |
Feb 22, 2016 | 55.30 | 55.99 | 54.98 | 55.29 | 837,815 | +0.81(+1.49%) |
Feb 19, 2016 | 55.01 | 55.38 | 53.78 | 54.48 | 624,175 | -0.98(-1.77%) |
Feb 18, 2016 | 55.91 | 55.99 | 54.85 | 55.46 | 558,586 | -0.17(-0.31%) |
Feb 17, 2016 | 55.65 | 56.10 | 55.25 | 55.63 | 525,565 | +0.55(+1.00%) |
Feb 16, 2016 | 54.24 | 55.95 | 53.21 | 55.08 | 700,089 | +1.38(+2.57%) |
Feb 12, 2016 | 53.03 | 53.70 | 53.70 | 53.70 | 645,400 | +1.43(+2.74%) |
Feb 11, 2016 | 51.54 | 53.01 | 50.51 | 52.27 | 581,338 | -0.39(-0.74%) |
Feb 10, 2016 | 52.98 | 54.18 | 52.52 | 52.66 | 919,623 | -0.27(-0.51%) |
Feb 09, 2016 | 51.31 | 53.42 | 51.17 | 52.93 | 804,963 | +1.11(+2.14%) |
Feb 08, 2016 | 51.05 | 51.91 | 50.60 | 51.82 | 491,746 | -0.16(-0.31%) |
Feb 05, 2016 | 52.83 | 53.27 | 51.36 | 51.98 | 498,914 | -0.89(-1.68%) |
Feb 04, 2016 | 51.77 | 53.98 | 51.77 | 52.87 | 818,122 | +1.26(+2.44%) |
Feb 03, 2016 | 51.23 | 52.31 | 50.14 | 51.61 | 793,790 | +1.06(+2.10%) |
Feb 02, 2016 | 50.49 | 50.83 | 50.16 | 50.55 | 1,227,696 | -0.68(-1.33%) |
Feb 01, 2016 | 50.00 | 51.50 | 49.73 | 51.23 | 905,179 | +0.58(+1.15%) |
Jan 29, 2016 | 48.69 | 50.96 | 48.69 | 50.65 | 1,192,293 | +1.83(+3.75%) |
Jan 28, 2016 | 44.81 | 49.40 | 44.63 | 48.82 | 2,645,691 | -2.03(-3.99%) |
Jan 27, 2016 | 51.00 | 53.32 | 50.67 | 50.85 | 1,225,769 | -0.15(-0.29%) |
Jan 26, 2016 | 50.15 | 51.21 | 49.41 | 51.00 | 528,098 | +1.41(+2.84%) |
Jan 25, 2016 | 51.20 | 51.62 | 49.39 | 49.59 | 934,842 | -2.12(-4.10%) |
Jan 22, 2016 | 51.15 | 52.69 | 50.61 | 51.71 | 1,886,052 | +1.79(+3.59%) |
Jan 21, 2016 | 49.00 | 50.20 | 48.47 | 49.92 | 1,434,676 | +0.92(+1.88%) |
Jan 20, 2016 | 46.48 | 49.84 | 45.80 | 49.00 | 1,642,522 | +1.81(+3.84%) |
Jan 19, 2016 | 48.99 | 48.99 | 46.76 | 47.19 | 1,221,838 | -1.16(-2.40%) |
Jan 15, 2016 | 46.66 | 48.35 | 48.35 | 48.35 | 1,414,400 | -0.08(-0.17%) |
Jan 14, 2016 | 46.20 | 48.99 | 45.23 | 48.43 | 1,099,814 | +2.66(+5.81%) |
Jan 13, 2016 | 46.51 | 47.37 | 45.31 | 45.77 | 1,050,231 | -0.55(-1.19%) |
Jan 12, 2016 | 46.62 | 46.93 | 45.51 | 46.32 | 709,065 | +0.28(+0.61%) |
Jan 11, 2016 | 47.05 | 47.05 | 45.66 | 46.04 | 592,958 | -0.80(-1.71%) |
Jan 08, 2016 | 47.35 | 47.35 | 46.42 | 46.84 | 903,200 | -0.13(-0.28%) |
Jan 07, 2016 | 47.31 | 48.29 | 46.85 | 46.97 | 1,132,567 | -1.48(-3.05%) |
Jan 06, 2016 | 50.31 | 50.34 | 48.32 | 48.45 | 1,633,495 | -2.80(-5.46%) |
Jan 05, 2016 | 51.22 | 51.66 | 50.32 | 51.25 | 722,404 | +0.03(+0.06%) |