Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.51 | 59.56 | 59.22 | 59.28 | 8,102 | +0.51(+0.86%) |
Mar 30, 2016 | 59.17 | 59.36 | 58.77 | 58.77 | 8,387 | -0.72(-1.21%) |
Mar 29, 2016 | 58.88 | 59.53 | 58.66 | 59.49 | 6,892 | +0.89(+1.52%) |
Mar 28, 2016 | 58.85 | 58.85 | 58.53 | 58.60 | 10,243 | -0.02(-0.03%) |
Mar 24, 2016 | 58.91 | 58.62 | 58.62 | 58.62 | 6,100 | -0.37(-0.63%) |
Mar 23, 2016 | 59.05 | 59.05 | 58.67 | 58.99 | 7,867 | -1.52(-2.52%) |
Mar 22, 2016 | 60.64 | 60.82 | 60.44 | 60.51 | 12,113 | +0.29(+0.47%) |
Mar 21, 2016 | 60.27 | 60.38 | 60.17 | 60.23 | 10,681 | -0.18(-0.30%) |
Mar 18, 2016 | 60.43 | 60.58 | 60.36 | 60.41 | 7,991 | -0.28(-0.46%) |
Mar 17, 2016 | 61.02 | 61.15 | 60.69 | 60.69 | 13,190 | +0.25(+0.42%) |
Mar 16, 2016 | 58.98 | 60.44 | 58.94 | 60.44 | 5,434 | +1.30(+2.20%) |
Mar 15, 2016 | 59.00 | 59.16 | 58.89 | 59.13 | 8,836 | +0.03(+0.06%) |
Mar 14, 2016 | 60.54 | 60.54 | 59.03 | 59.10 | 20,406 | -0.81(-1.35%) |
Mar 11, 2016 | 60.61 | 60.65 | 59.91 | 59.91 | 8,437 | -0.70(-1.15%) |
Mar 10, 2016 | 60.09 | 60.67 | 60.09 | 60.60 | 5,287 | +1.01(+1.70%) |
Mar 09, 2016 | 59.40 | 60.02 | 59.34 | 59.59 | 7,236 | -0.45(-0.75%) |
Mar 08, 2016 | 60.85 | 60.85 | 60.04 | 60.04 | 9,255 | -0.68(-1.12%) |
Mar 07, 2016 | 60.59 | 60.83 | 60.41 | 60.72 | 7,708 | +0.51(+0.85%) |
Mar 04, 2016 | 60.08 | 60.69 | 60.00 | 60.21 | 16,395 | +0.47(+0.78%) |
Mar 03, 2016 | 58.70 | 59.81 | 58.70 | 59.74 | 6,510 | +1.17(+2.00%) |
Mar 02, 2016 | 58.40 | 58.70 | 58.40 | 58.57 | 11,860 | +0.15(+0.25%) |
Mar 01, 2016 | 58.59 | 58.59 | 58.00 | 58.42 | 6,646 | +0.02(+0.04%) |
Feb 29, 2016 | 57.85 | 58.40 | 57.81 | 58.40 | 5,563 | +0.80(+1.39%) |
Feb 26, 2016 | 58.12 | 58.17 | 57.37 | 57.60 | 4,398 | -0.85(-1.45%) |
Feb 25, 2016 | 58.23 | 58.61 | 58.23 | 58.45 | 13,212 | +0.08(+0.14%) |
Feb 24, 2016 | 59.23 | 59.45 | 58.31 | 58.37 | 10,249 | +0.03(+0.05%) |
Feb 23, 2016 | 58.18 | 58.50 | 58.18 | 58.34 | 6,907 | +0.64(+1.11%) |
Feb 22, 2016 | 57.63 | 57.92 | 57.56 | 57.70 | 12,478 | -0.92(-1.57%) |
Feb 19, 2016 | 58.59 | 58.80 | 58.49 | 58.62 | 6,990 | -0.55(-0.93%) |
Feb 18, 2016 | 57.81 | 59.17 | 57.81 | 59.17 | 6,845 | +1.17(+2.02%) |
Feb 17, 2016 | 58.05 | 58.22 | 57.92 | 58.00 | 4,964 | +0.37(+0.64%) |
Feb 16, 2016 | 58.30 | 58.30 | 57.63 | 57.63 | 36,485 | -1.86(-3.12%) |
Feb 12, 2016 | 59.38 | 59.49 | 59.49 | 59.49 | 49,400 | -0.16(-0.26%) |
Feb 11, 2016 | 59.49 | 60.25 | 59.20 | 59.64 | 23,507 | +1.88(+3.26%) |
Feb 10, 2016 | 57.48 | 57.76 | 57.05 | 57.76 | 11,756 | +0.38(+0.66%) |
Feb 09, 2016 | 57.82 | 57.96 | 57.38 | 57.38 | 14,616 | -0.25(-0.43%) |
Feb 08, 2016 | 57.22 | 57.94 | 57.22 | 57.63 | 9,548 | +1.03(+1.81%) |
Feb 05, 2016 | 55.49 | 56.60 | 55.41 | 56.60 | 8,126 | +0.64(+1.15%) |
Feb 04, 2016 | 55.88 | 56.09 | 55.55 | 55.96 | 15,660 | +0.76(+1.38%) |
Feb 03, 2016 | 54.43 | 55.39 | 54.43 | 55.20 | 35,319 | +0.90(+1.66%) |
Feb 02, 2016 | 54.37 | 54.45 | 54.10 | 54.30 | 21,000 | -0.18(-0.33%) |
Feb 01, 2016 | 54.25 | 54.48 | 54.25 | 54.48 | 57,857 | +0.55(+1.03%) |
Jan 29, 2016 | 53.82 | 53.99 | 53.71 | 53.93 | 172,328 | +0.12(+0.22%) |
Jan 28, 2016 | 53.84 | 53.89 | 53.76 | 53.81 | 9,990 | -0.66(-1.22%) |
Jan 27, 2016 | 54.12 | 54.53 | 54.01 | 54.47 | 5,140 | +0.17(+0.31%) |
Jan 26, 2016 | 53.80 | 54.38 | 53.80 | 54.30 | 9,839 | +0.79(+1.47%) |
Jan 25, 2016 | 53.49 | 53.54 | 53.38 | 53.51 | 9,584 | +0.58(+1.10%) |
Jan 22, 2016 | 53.14 | 53.45 | 52.88 | 52.93 | 25,157 | -0.16(-0.30%) |
Jan 21, 2016 | 52.86 | 53.13 | 52.57 | 53.09 | 26,949 | -0.02(-0.04%) |
Jan 20, 2016 | 52.92 | 53.35 | 52.92 | 53.11 | 14,297 | +0.45(+0.86%) |
Jan 19, 2016 | 52.82 | 52.84 | 52.54 | 52.66 | 21,383 | +0.09(+0.17%) |
Jan 15, 2016 | 53.06 | 52.57 | 52.57 | 52.57 | 15,500 | +0.42(+0.80%) |
Jan 14, 2016 | 52.31 | 52.37 | 51.86 | 52.15 | 20,204 | -0.83(-1.57%) |
Jan 13, 2016 | 52.57 | 53.04 | 52.57 | 52.98 | 15,033 | +0.58(+1.11%) |
Jan 12, 2016 | 52.35 | 52.45 | 52.16 | 52.40 | 41,320 | -0.25(-0.48%) |
Jan 11, 2016 | 53.21 | 53.21 | 52.59 | 52.65 | 53,248 | -0.57(-1.07%) |
Jan 08, 2016 | 53.45 | 53.45 | 53.02 | 53.22 | 5,617 | -0.51(-0.94%) |
Jan 07, 2016 | 53.56 | 53.84 | 53.29 | 53.73 | 207,326 | +0.55(+1.03%) |
Jan 06, 2016 | 53.11 | 53.23 | 52.93 | 53.18 | 7,520 | +0.31(+0.59%) |
Jan 05, 2016 | 52.88 | 52.99 | 52.75 | 52.87 | 10,283 | +0.26(+0.50%) |