Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.82 | 63.47 | 61.15 | 61.16 | 332,778 | -0.59(-0.96%) |
Mar 30, 2016 | 61.68 | 62.99 | 61.21 | 61.75 | 358,912 | +0.46(+0.75%) |
Mar 29, 2016 | 60.38 | 61.56 | 59.72 | 61.29 | 484,360 | +0.86(+1.42%) |
Mar 28, 2016 | 59.21 | 60.78 | 58.76 | 60.43 | 481,759 | +1.36(+2.30%) |
Mar 24, 2016 | 58.90 | 59.07 | 59.07 | 59.07 | 539,800 | -0.32(-0.54%) |
Mar 23, 2016 | 60.23 | 61.09 | 59.34 | 59.39 | 604,132 | -0.85(-1.41%) |
Mar 22, 2016 | 60.27 | 60.58 | 59.72 | 60.24 | 507,974 | -0.52(-0.86%) |
Mar 21, 2016 | 61.05 | 61.24 | 59.33 | 60.76 | 389,329 | -0.40(-0.65%) |
Mar 18, 2016 | 60.46 | 61.71 | 59.96 | 61.16 | 1,036,783 | +1.00(+1.66%) |
Mar 17, 2016 | 61.16 | 61.70 | 59.87 | 60.16 | 833,787 | -0.85(-1.39%) |
Mar 16, 2016 | 59.96 | 61.08 | 58.50 | 61.01 | 645,054 | +0.94(+1.56%) |
Mar 15, 2016 | 61.79 | 62.17 | 59.35 | 60.07 | 719,518 | -2.02(-3.25%) |
Mar 14, 2016 | 62.33 | 63.30 | 61.24 | 62.09 | 511,892 | -0.64(-1.02%) |
Mar 11, 2016 | 61.22 | 63.16 | 60.89 | 62.73 | 609,790 | +2.09(+3.45%) |
Mar 10, 2016 | 60.41 | 61.25 | 59.76 | 60.64 | 972,776 | +0.54(+0.90%) |
Mar 09, 2016 | 59.03 | 60.11 | 58.06 | 60.10 | 593,403 | +1.17(+1.99%) |
Mar 08, 2016 | 60.04 | 60.26 | 58.46 | 58.93 | 752,890 | -1.82(-3.00%) |
Mar 07, 2016 | 60.93 | 61.58 | 59.65 | 60.75 | 413,407 | -0.91(-1.48%) |
Mar 04, 2016 | 60.83 | 62.55 | 59.86 | 61.66 | 593,276 | +0.98(+1.62%) |
Mar 03, 2016 | 61.05 | 61.81 | 60.16 | 60.68 | 501,908 | -0.38(-0.62%) |
Mar 02, 2016 | 60.59 | 61.41 | 60.36 | 61.06 | 421,037 | +0.35(+0.58%) |
Mar 01, 2016 | 60.00 | 62.11 | 59.20 | 60.71 | 962,905 | +1.22(+2.05%) |
Feb 29, 2016 | 58.10 | 59.83 | 56.15 | 59.49 | 1,010,783 | +1.30(+2.23%) |
Feb 26, 2016 | 57.80 | 58.47 | 55.77 | 58.19 | 549,225 | +0.74(+1.29%) |
Feb 25, 2016 | 57.39 | 57.75 | 55.93 | 57.45 | 679,143 | +0.03(+0.05%) |
Feb 24, 2016 | 56.43 | 57.68 | 55.45 | 57.42 | 447,454 | +0.30(+0.53%) |
Feb 23, 2016 | 56.84 | 57.76 | 56.11 | 57.12 | 629,866 | -0.11(-0.19%) |
Feb 22, 2016 | 58.65 | 59.14 | 56.47 | 57.23 | 921,322 | -1.01(-1.73%) |
Feb 19, 2016 | 56.75 | 58.67 | 55.95 | 58.24 | 848,323 | +1.44(+2.54%) |
Feb 18, 2016 | 57.57 | 57.94 | 56.73 | 56.80 | 729,912 | -0.80(-1.39%) |
Feb 17, 2016 | 56.44 | 57.68 | 55.66 | 57.60 | 908,580 | +1.49(+2.66%) |
Feb 16, 2016 | 54.71 | 56.84 | 53.94 | 56.11 | 1,287,634 | +2.39(+4.45%) |
Feb 12, 2016 | 50.01 | 53.72 | 53.72 | 53.72 | 2,370,700 | +4.84(+9.90%) |
Feb 11, 2016 | 45.96 | 49.46 | 45.59 | 48.88 | 1,542,517 | +2.19(+4.69%) |
Feb 10, 2016 | 47.22 | 48.95 | 46.52 | 46.69 | 1,274,561 | -0.43(-0.91%) |
Feb 09, 2016 | 47.00 | 48.59 | 47.00 | 47.12 | 1,058,811 | -0.75(-1.57%) |
Feb 08, 2016 | 50.50 | 50.50 | 46.81 | 47.87 | 1,885,109 | -3.55(-6.90%) |
Feb 05, 2016 | 53.63 | 53.92 | 51.11 | 51.42 | 970,788 | -2.50(-4.64%) |
Feb 04, 2016 | 54.00 | 54.45 | 52.81 | 53.92 | 925,029 | -0.17(-0.31%) |
Feb 03, 2016 | 56.23 | 56.23 | 53.75 | 54.09 | 828,528 | -1.45(-2.61%) |
Feb 02, 2016 | 57.09 | 57.09 | 55.00 | 55.54 | 1,084,217 | -2.19(-3.79%) |
Feb 01, 2016 | 56.10 | 58.57 | 55.87 | 57.73 | 1,049,963 | -0.04(-0.07%) |
Jan 29, 2016 | 55.38 | 57.77 | 54.71 | 57.77 | 1,468,903 | +2.42(+4.37%) |
Jan 28, 2016 | 60.23 | 61.28 | 54.08 | 55.35 | 2,395,638 | +1.31(+2.42%) |
Jan 27, 2016 | 55.45 | 56.58 | 53.51 | 54.04 | 1,536,172 | -1.51(-2.72%) |
Jan 26, 2016 | 56.72 | 57.07 | 55.30 | 55.55 | 772,189 | -0.64(-1.14%) |
Jan 25, 2016 | 56.83 | 57.65 | 54.97 | 56.19 | 725,474 | -1.19(-2.07%) |
Jan 22, 2016 | 56.87 | 57.84 | 56.26 | 57.38 | 615,934 | +1.35(+2.41%) |
Jan 21, 2016 | 54.63 | 56.95 | 54.02 | 56.03 | 1,018,176 | +1.94(+3.59%) |
Jan 20, 2016 | 53.52 | 54.82 | 52.31 | 54.09 | 1,170,164 | -0.31(-0.57%) |
Jan 19, 2016 | 55.83 | 56.25 | 54.22 | 54.40 | 741,378 | -0.44(-0.80%) |
Jan 15, 2016 | 54.59 | 54.84 | 54.84 | 54.84 | 957,900 | -2.03(-3.57%) |
Jan 14, 2016 | 57.94 | 58.06 | 55.81 | 56.87 | 871,803 | -0.42(-0.73%) |
Jan 13, 2016 | 58.68 | 59.41 | 56.71 | 57.29 | 626,111 | -1.11(-1.90%) |
Jan 12, 2016 | 58.22 | 58.88 | 57.22 | 58.40 | 711,868 | +1.07(+1.87%) |
Jan 11, 2016 | 58.39 | 59.13 | 56.75 | 57.33 | 748,862 | -0.44(-0.76%) |
Jan 08, 2016 | 59.56 | 60.76 | 57.55 | 57.77 | 969,840 | -1.59(-2.68%) |
Jan 07, 2016 | 60.50 | 61.10 | 58.63 | 59.36 | 936,538 | -2.53(-4.09%) |
Jan 06, 2016 | 62.68 | 63.21 | 61.72 | 61.89 | 682,981 | -1.96(-3.07%) |
Jan 05, 2016 | 64.36 | 64.92 | 63.62 | 63.85 | 379,852 | -0.50(-0.78%) |