Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.03 | 62.45 | 61.97 | 62.05 | 85,152 | +0.02(+0.03%) |
Mar 30, 2016 | 62.25 | 62.38 | 61.78 | 62.03 | 54,288 | +0.14(+0.22%) |
Mar 29, 2016 | 60.10 | 61.98 | 60.08 | 61.89 | 126,366 | +1.60(+2.65%) |
Mar 28, 2016 | 60.39 | 60.65 | 59.92 | 60.29 | 40,879 | +0.01(+0.02%) |
Mar 24, 2016 | 59.67 | 60.29 | 60.29 | 60.29 | 47,178 | +0.30(+0.50%) |
Mar 23, 2016 | 61.12 | 61.23 | 59.98 | 59.98 | 108,553 | -1.36(-2.21%) |
Mar 22, 2016 | 61.03 | 61.63 | 60.98 | 61.34 | 62,031 | +0.00(+0.00%) |
Mar 21, 2016 | 61.23 | 61.72 | 61.23 | 61.34 | 62,224 | -0.06(-0.10%) |
Mar 18, 2016 | 60.93 | 61.52 | 60.74 | 61.40 | 30,709 | +0.66(+1.09%) |
Mar 17, 2016 | 59.92 | 61.00 | 59.58 | 60.74 | 34,230 | +0.82(+1.37%) |
Mar 16, 2016 | 59.48 | 60.14 | 59.34 | 59.92 | 97,997 | +0.21(+0.35%) |
Mar 15, 2016 | 60.64 | 60.64 | 59.66 | 59.71 | 41,965 | -1.16(-1.90%) |
Mar 14, 2016 | 60.89 | 61.08 | 60.68 | 60.87 | 17,157 | -0.06(-0.10%) |
Mar 11, 2016 | 60.32 | 61.04 | 60.12 | 60.93 | 69,532 | +1.15(+1.92%) |
Mar 10, 2016 | 60.70 | 60.74 | 59.34 | 59.78 | 84,045 | -0.62(-1.03%) |
Mar 09, 2016 | 60.48 | 60.63 | 60.17 | 60.40 | 19,323 | +0.15(+0.26%) |
Mar 08, 2016 | 61.33 | 61.33 | 60.14 | 60.25 | 135,391 | -1.26(-2.04%) |
Mar 07, 2016 | 60.37 | 61.68 | 60.37 | 61.50 | 96,229 | +0.97(+1.61%) |
Mar 04, 2016 | 60.28 | 61.08 | 60.14 | 60.53 | 176,771 | +0.33(+0.55%) |
Mar 03, 2016 | 59.67 | 60.26 | 59.67 | 60.20 | 85,456 | +0.52(+0.88%) |
Mar 02, 2016 | 58.84 | 59.67 | 58.80 | 59.67 | 38,524 | +0.82(+1.39%) |
Mar 01, 2016 | 58.29 | 58.92 | 58.12 | 58.85 | 123,608 | +0.88(+1.52%) |
Feb 29, 2016 | 58.15 | 58.60 | 57.91 | 57.97 | 63,270 | -0.12(-0.20%) |
Feb 26, 2016 | 58.01 | 58.29 | 57.84 | 58.09 | 109,036 | +0.38(+0.66%) |
Feb 25, 2016 | 57.51 | 57.78 | 57.20 | 57.71 | 24,372 | +0.40(+0.70%) |
Feb 24, 2016 | 56.25 | 57.46 | 55.93 | 57.30 | 101,087 | +0.51(+0.90%) |
Feb 23, 2016 | 57.30 | 57.40 | 56.78 | 56.79 | 47,963 | -0.71(-1.24%) |
Feb 22, 2016 | 57.40 | 57.90 | 57.40 | 57.50 | 56,555 | +0.49(+0.86%) |
Feb 19, 2016 | 56.47 | 57.24 | 56.47 | 57.01 | 57,311 | +0.34(+0.59%) |
Feb 18, 2016 | 57.15 | 57.15 | 56.54 | 56.68 | 124,917 | -0.36(-0.64%) |
Feb 17, 2016 | 56.65 | 57.39 | 56.65 | 57.04 | 83,594 | +0.77(+1.38%) |
Feb 16, 2016 | 55.61 | 56.33 | 55.36 | 56.27 | 127,083 | +1.28(+2.34%) |
Feb 12, 2016 | 54.73 | 54.98 | 54.98 | 54.98 | 145,461 | +0.92(+1.70%) |
Feb 11, 2016 | 53.71 | 54.41 | 53.62 | 54.06 | 628,344 | -0.48(-0.89%) |
Feb 10, 2016 | 55.05 | 55.65 | 54.52 | 54.54 | 196,792 | -0.11(-0.20%) |
Feb 09, 2016 | 54.44 | 55.43 | 54.33 | 54.65 | 158,793 | -0.46(-0.83%) |
Feb 08, 2016 | 55.33 | 55.33 | 54.34 | 55.11 | 100,260 | -0.77(-1.37%) |
Feb 05, 2016 | 57.30 | 57.48 | 55.87 | 55.87 | 41,257 | -1.65(-2.87%) |
Feb 04, 2016 | 57.20 | 58.26 | 57.16 | 57.52 | 139,101 | +0.15(+0.25%) |
Feb 03, 2016 | 57.92 | 57.92 | 56.28 | 57.38 | 123,524 | -0.10(-0.17%) |
Feb 02, 2016 | 57.93 | 57.95 | 57.26 | 57.48 | 151,981 | -1.13(-1.93%) |
Feb 01, 2016 | 58.43 | 58.86 | 57.90 | 58.61 | 94,979 | -0.33(-0.56%) |
Jan 29, 2016 | 57.39 | 58.94 | 57.39 | 58.93 | 95,562 | +1.84(+3.22%) |
Jan 28, 2016 | 57.58 | 57.75 | 56.90 | 57.09 | 102,544 | +0.15(+0.27%) |
Jan 27, 2016 | 57.81 | 58.07 | 56.82 | 56.94 | 114,044 | -1.02(-1.76%) |
Jan 26, 2016 | 57.27 | 58.15 | 56.94 | 57.96 | 70,232 | +0.88(+1.55%) |
Jan 25, 2016 | 57.92 | 58.24 | 56.91 | 57.08 | 117,574 | -1.17(-2.00%) |
Jan 22, 2016 | 57.87 | 58.32 | 57.60 | 58.24 | 110,509 | +1.34(+2.35%) |
Jan 21, 2016 | 56.99 | 57.88 | 56.45 | 56.90 | 66,485 | -0.01(-0.02%) |
Jan 20, 2016 | 55.69 | 57.39 | 54.54 | 56.91 | 153,955 | +0.56(+0.99%) |
Jan 19, 2016 | 57.85 | 57.94 | 55.84 | 56.36 | 112,888 | -1.07(-1.87%) |
Jan 15, 2016 | 56.89 | 57.43 | 57.43 | 57.43 | 192,448 | -1.03(-1.77%) |
Jan 14, 2016 | 58.03 | 59.06 | 57.19 | 58.47 | 171,544 | +0.82(+1.41%) |
Jan 13, 2016 | 59.88 | 60.12 | 57.32 | 57.65 | 212,006 | -2.07(-3.46%) |
Jan 12, 2016 | 60.18 | 60.55 | 58.76 | 59.72 | 77,756 | -0.03(-0.04%) |
Jan 11, 2016 | 60.46 | 60.72 | 59.21 | 59.75 | 129,884 | -0.43(-0.71%) |
Jan 08, 2016 | 61.69 | 61.90 | 60.11 | 60.17 | 78,033 | -1.20(-1.96%) |
Jan 07, 2016 | 62.28 | 62.35 | 61.15 | 61.38 | 171,753 | -1.88(-2.97%) |
Jan 06, 2016 | 63.21 | 63.91 | 62.91 | 63.25 | 81,491 | -0.75(-1.17%) |
Jan 05, 2016 | 64.25 | 64.31 | 63.71 | 64.00 | 37,826 | +0.00(+0.00%) |