Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.46 | 59.60 | 58.71 | 58.95 | 522,116 | -0.66(-1.11%) |
Mar 30, 2016 | 60.06 | 60.34 | 59.41 | 59.61 | 614,466 | -0.04(-0.07%) |
Mar 29, 2016 | 58.02 | 59.67 | 57.70 | 59.66 | 654,766 | +1.09(+1.86%) |
Mar 28, 2016 | 58.52 | 58.96 | 57.81 | 58.56 | 506,763 | +0.34(+0.59%) |
Mar 24, 2016 | 57.30 | 58.22 | 58.22 | 58.22 | 657,058 | +0.38(+0.66%) |
Mar 23, 2016 | 58.92 | 59.03 | 57.74 | 57.84 | 678,675 | -1.08(-1.84%) |
Mar 22, 2016 | 58.69 | 59.54 | 58.28 | 58.92 | 441,293 | -0.15(-0.26%) |
Mar 21, 2016 | 59.25 | 59.54 | 58.07 | 59.08 | 822,393 | -0.78(-1.31%) |
Mar 18, 2016 | 59.73 | 60.78 | 59.46 | 59.86 | 1,007,337 | +0.11(+0.19%) |
Mar 17, 2016 | 58.02 | 59.85 | 57.41 | 59.75 | 836,571 | +2.11(+3.67%) |
Mar 16, 2016 | 57.29 | 57.90 | 56.82 | 57.64 | 1,053,966 | +0.33(+0.58%) |
Mar 15, 2016 | 56.54 | 57.87 | 56.13 | 57.30 | 660,654 | +0.02(+0.03%) |
Mar 14, 2016 | 56.60 | 57.82 | 56.52 | 57.29 | 658,886 | +0.14(+0.24%) |
Mar 11, 2016 | 57.07 | 57.53 | 56.33 | 57.15 | 636,060 | +0.43(+0.75%) |
Mar 10, 2016 | 55.76 | 56.78 | 55.38 | 56.72 | 898,302 | +1.16(+2.09%) |
Mar 09, 2016 | 55.05 | 56.22 | 54.38 | 55.57 | 782,165 | +0.84(+1.54%) |
Mar 08, 2016 | 55.10 | 55.73 | 54.02 | 54.72 | 850,255 | -0.80(-1.45%) |
Mar 07, 2016 | 54.47 | 55.55 | 53.78 | 55.53 | 1,006,675 | +1.37(+2.53%) |
Mar 04, 2016 | 55.76 | 55.76 | 53.61 | 54.16 | 1,521,376 | -1.02(-1.84%) |
Mar 03, 2016 | 55.88 | 56.57 | 54.98 | 55.17 | 1,028,561 | -0.57(-1.02%) |
Mar 02, 2016 | 53.55 | 55.77 | 53.14 | 55.74 | 1,472,553 | +2.30(+4.31%) |
Mar 01, 2016 | 52.39 | 53.98 | 51.60 | 53.44 | 896,606 | +1.88(+3.65%) |
Feb 29, 2016 | 51.25 | 52.26 | 50.86 | 51.56 | 460,635 | +0.47(+0.91%) |
Feb 26, 2016 | 51.57 | 51.91 | 50.84 | 51.09 | 499,925 | -0.08(-0.15%) |
Feb 25, 2016 | 50.41 | 51.19 | 50.11 | 51.17 | 488,698 | +0.74(+1.46%) |
Feb 24, 2016 | 49.57 | 50.57 | 49.21 | 50.43 | 619,738 | +0.22(+0.44%) |
Feb 23, 2016 | 50.44 | 51.43 | 49.99 | 50.21 | 809,949 | -0.58(-1.15%) |
Feb 22, 2016 | 50.99 | 51.56 | 50.35 | 50.79 | 606,345 | +0.46(+0.91%) |
Feb 19, 2016 | 50.14 | 50.99 | 49.37 | 50.34 | 930,971 | -0.37(-0.73%) |
Feb 18, 2016 | 51.65 | 51.65 | 50.10 | 50.71 | 1,135,311 | -0.49(-0.96%) |
Feb 17, 2016 | 50.60 | 51.42 | 50.12 | 51.20 | 1,295,299 | +1.27(+2.54%) |
Feb 16, 2016 | 50.34 | 50.79 | 49.57 | 49.93 | 911,943 | +0.09(+0.19%) |
Feb 12, 2016 | 48.44 | 49.84 | 49.84 | 49.84 | 575,052 | +2.20(+4.62%) |
Feb 11, 2016 | 47.70 | 48.22 | 47.11 | 47.64 | 518,149 | -0.84(-1.73%) |
Feb 10, 2016 | 48.83 | 49.41 | 48.30 | 48.47 | 517,267 | -0.18(-0.37%) |
Feb 09, 2016 | 48.34 | 49.11 | 48.34 | 48.65 | 732,307 | -0.35(-0.71%) |
Feb 08, 2016 | 48.26 | 49.25 | 48.26 | 49.00 | 614,244 | +0.19(+0.38%) |
Feb 05, 2016 | 48.88 | 50.01 | 48.69 | 48.81 | 553,017 | -0.63(-1.28%) |
Feb 04, 2016 | 49.44 | 50.74 | 49.00 | 49.45 | 865,469 | +0.70(+1.44%) |
Feb 03, 2016 | 48.33 | 49.11 | 47.34 | 48.74 | 662,212 | +0.92(+1.93%) |
Feb 02, 2016 | 47.13 | 47.87 | 46.92 | 47.82 | 649,238 | -0.16(-0.34%) |
Feb 01, 2016 | 47.97 | 48.16 | 47.16 | 47.98 | 557,591 | -0.23(-0.47%) |
Jan 29, 2016 | 45.98 | 48.30 | 45.98 | 48.21 | 1,003,905 | +2.08(+4.52%) |
Jan 28, 2016 | 46.22 | 46.38 | 45.27 | 46.13 | 712,617 | +0.73(+1.60%) |
Jan 27, 2016 | 45.54 | 46.26 | 45.14 | 45.40 | 498,846 | -0.84(-1.81%) |
Jan 26, 2016 | 45.06 | 46.27 | 44.80 | 46.24 | 1,043,278 | +1.88(+4.24%) |
Jan 25, 2016 | 45.20 | 45.71 | 44.10 | 44.36 | 632,036 | -1.13(-2.49%) |
Jan 22, 2016 | 45.26 | 45.71 | 44.88 | 45.49 | 611,428 | +0.83(+1.86%) |
Jan 21, 2016 | 44.00 | 45.21 | 43.77 | 44.66 | 828,880 | +0.85(+1.93%) |
Jan 20, 2016 | 42.86 | 44.11 | 42.40 | 43.82 | 1,261,440 | -0.03(-0.08%) |
Jan 19, 2016 | 45.26 | 45.67 | 43.50 | 43.85 | 847,427 | -0.58(-1.31%) |
Jan 15, 2016 | 44.96 | 44.44 | 44.44 | 44.44 | 932,200 | -1.57(-3.41%) |
Jan 14, 2016 | 45.41 | 46.29 | 44.83 | 46.00 | 619,157 | +0.88(+1.95%) |
Jan 13, 2016 | 46.31 | 46.76 | 44.77 | 45.12 | 566,519 | -0.85(-1.84%) |
Jan 12, 2016 | 46.30 | 46.30 | 44.87 | 45.97 | 519,412 | +0.09(+0.20%) |
Jan 11, 2016 | 45.96 | 46.06 | 45.09 | 45.87 | 570,972 | +0.32(+0.71%) |
Jan 08, 2016 | 47.68 | 47.97 | 45.49 | 45.55 | 876,737 | -2.09(-4.39%) |
Jan 07, 2016 | 48.09 | 48.46 | 47.15 | 47.64 | 1,039,378 | -1.46(-2.98%) |
Jan 06, 2016 | 49.05 | 49.68 | 48.76 | 49.11 | 563,317 | -0.63(-1.26%) |
Jan 05, 2016 | 48.64 | 49.89 | 48.63 | 49.74 | 533,179 | +1.09(+2.25%) |