Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 78.05 | 78.40 | 76.72 | 77.09 | 221,452 | -1.08(-1.38%) |
Mar 30, 2016 | 78.80 | 79.65 | 77.84 | 78.17 | 257,160 | -0.02(-0.03%) |
Mar 29, 2016 | 75.21 | 78.51 | 74.60 | 78.19 | 328,376 | +2.58(+3.41%) |
Mar 28, 2016 | 76.20 | 76.71 | 75.11 | 75.61 | 101,974 | -0.52(-0.68%) |
Mar 24, 2016 | 75.15 | 76.13 | 76.13 | 76.13 | 239,600 | +0.38(+0.50%) |
Mar 23, 2016 | 76.78 | 77.10 | 75.64 | 75.75 | 206,320 | -1.53(-1.98%) |
Mar 22, 2016 | 77.50 | 78.52 | 76.87 | 77.28 | 281,875 | -0.59(-0.76%) |
Mar 21, 2016 | 76.58 | 78.58 | 76.22 | 77.87 | 253,178 | +1.28(+1.67%) |
Mar 18, 2016 | 75.98 | 76.81 | 75.33 | 76.59 | 265,756 | +0.93(+1.23%) |
Mar 17, 2016 | 73.99 | 76.46 | 72.81 | 75.66 | 231,667 | +1.89(+2.56%) |
Mar 16, 2016 | 73.24 | 74.16 | 72.76 | 73.77 | 150,496 | +0.18(+0.24%) |
Mar 15, 2016 | 74.17 | 74.17 | 71.70 | 73.59 | 297,382 | -1.18(-1.58%) |
Mar 14, 2016 | 73.37 | 75.28 | 73.11 | 74.77 | 313,290 | +1.08(+1.47%) |
Mar 11, 2016 | 73.84 | 74.25 | 72.78 | 73.69 | 323,886 | +0.34(+0.46%) |
Mar 10, 2016 | 73.99 | 74.43 | 72.81 | 73.35 | 195,007 | -0.82(-1.11%) |
Mar 09, 2016 | 74.63 | 74.84 | 73.36 | 74.17 | 226,607 | -0.13(-0.17%) |
Mar 08, 2016 | 74.17 | 74.79 | 73.50 | 74.30 | 340,546 | -0.57(-0.76%) |
Mar 07, 2016 | 73.25 | 74.99 | 71.83 | 74.87 | 622,199 | +0.87(+1.18%) |
Mar 04, 2016 | 71.30 | 74.03 | 71.12 | 74.00 | 4,045,419 | +5.64(+8.25%) |
Mar 03, 2016 | 67.96 | 68.45 | 67.12 | 68.36 | 153,882 | +0.47(+0.69%) |
Mar 02, 2016 | 67.05 | 67.91 | 66.27 | 67.89 | 109,845 | +0.58(+0.86%) |
Mar 01, 2016 | 65.53 | 67.88 | 64.75 | 67.31 | 309,911 | +2.24(+3.44%) |
Feb 29, 2016 | 65.20 | 65.72 | 64.20 | 65.07 | 160,215 | -0.05(-0.08%) |
Feb 26, 2016 | 64.06 | 65.82 | 63.93 | 65.12 | 176,783 | +1.52(+2.39%) |
Feb 25, 2016 | 63.34 | 64.30 | 62.19 | 63.60 | 169,276 | +0.31(+0.49%) |
Feb 24, 2016 | 62.65 | 63.49 | 62.38 | 63.29 | 226,288 | -0.41(-0.64%) |
Feb 23, 2016 | 64.30 | 65.10 | 63.33 | 63.70 | 232,487 | -0.93(-1.44%) |
Feb 22, 2016 | 65.38 | 66.31 | 63.97 | 64.63 | 290,273 | -0.26(-0.40%) |
Feb 19, 2016 | 63.26 | 65.22 | 62.47 | 64.89 | 441,932 | +1.23(+1.93%) |
Feb 18, 2016 | 63.63 | 64.41 | 62.50 | 63.66 | 402,742 | +0.10(+0.16%) |
Feb 17, 2016 | 60.99 | 64.22 | 60.99 | 63.56 | 414,526 | +2.86(+4.71%) |
Feb 16, 2016 | 59.41 | 60.87 | 59.35 | 60.70 | 299,128 | +1.70(+2.88%) |
Feb 12, 2016 | 58.34 | 59.00 | 59.00 | 59.00 | 224,400 | +0.99(+1.71%) |
Feb 11, 2016 | 56.67 | 58.55 | 55.86 | 58.01 | 261,571 | +0.72(+1.26%) |
Feb 10, 2016 | 57.88 | 58.72 | 56.92 | 57.29 | 247,436 | -0.38(-0.66%) |
Feb 09, 2016 | 57.09 | 58.86 | 57.00 | 57.67 | 355,581 | -0.21(-0.36%) |
Feb 08, 2016 | 58.00 | 58.68 | 57.22 | 57.88 | 434,371 | -0.97(-1.65%) |
Feb 05, 2016 | 59.72 | 60.82 | 57.22 | 58.85 | 604,065 | -1.17(-1.95%) |
Feb 04, 2016 | 54.28 | 61.59 | 54.28 | 60.02 | 966,975 | +7.16(+13.55%) |
Feb 03, 2016 | 53.40 | 53.92 | 51.61 | 52.86 | 344,384 | -0.21(-0.40%) |
Feb 02, 2016 | 54.70 | 55.00 | 52.70 | 53.07 | 357,671 | -2.46(-4.43%) |
Feb 01, 2016 | 54.11 | 56.10 | 53.98 | 55.53 | 206,761 | +0.54(+0.98%) |
Jan 29, 2016 | 53.66 | 55.55 | 53.56 | 54.99 | 275,309 | +1.65(+3.09%) |
Jan 28, 2016 | 54.49 | 54.62 | 52.00 | 53.34 | 293,101 | -1.03(-1.89%) |
Jan 27, 2016 | 54.37 | 55.46 | 53.87 | 54.37 | 191,756 | -0.25(-0.46%) |
Jan 26, 2016 | 54.29 | 54.90 | 53.31 | 54.62 | 153,681 | +0.78(+1.45%) |
Jan 25, 2016 | 54.93 | 54.95 | 53.70 | 53.84 | 168,112 | -1.45(-2.62%) |
Jan 22, 2016 | 56.62 | 57.30 | 54.85 | 55.29 | 318,960 | -0.56(-1.00%) |
Jan 21, 2016 | 54.37 | 57.00 | 54.06 | 55.85 | 318,001 | +1.72(+3.18%) |
Jan 20, 2016 | 53.50 | 54.65 | 52.68 | 54.13 | 309,643 | -0.35(-0.64%) |
Jan 19, 2016 | 56.14 | 56.45 | 54.13 | 54.48 | 141,269 | -1.25(-2.24%) |
Jan 15, 2016 | 55.32 | 55.73 | 55.73 | 55.73 | 251,100 | -1.14(-2.00%) |
Jan 14, 2016 | 56.64 | 57.11 | 55.43 | 56.87 | 476,976 | +0.56(+0.99%) |
Jan 13, 2016 | 59.11 | 59.63 | 55.55 | 56.31 | 230,660 | -2.80(-4.74%) |
Jan 12, 2016 | 60.44 | 60.86 | 58.25 | 59.11 | 304,134 | -0.74(-1.24%) |
Jan 11, 2016 | 60.78 | 60.78 | 59.23 | 59.85 | 149,827 | -0.80(-1.32%) |
Jan 08, 2016 | 62.59 | 62.59 | 59.62 | 60.65 | 291,393 | -1.67(-2.68%) |
Jan 07, 2016 | 61.83 | 62.84 | 61.74 | 62.32 | 181,380 | -0.82(-1.30%) |
Jan 06, 2016 | 63.02 | 64.06 | 62.69 | 63.14 | 264,462 | -0.51(-0.80%) |
Jan 05, 2016 | 62.94 | 63.90 | 62.55 | 63.65 | 154,013 | +0.43(+0.68%) |