Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.84 | 63.53 | 60.84 | 63.29 | 2,499,096 | +2.44(+4.01%) |
Mar 30, 2016 | 61.08 | 61.40 | 60.23 | 60.84 | 1,241,489 | -0.17(-0.29%) |
Mar 29, 2016 | 58.29 | 62.43 | 58.17 | 61.02 | 3,538,584 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.24 | 1,041,345 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.32 | 58.32 | 58.32 | 1,411,720 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.59 | 57.22 | 57.83 | 2,002,408 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.74 | 57.78 | 1,597,052 | +0.14(+0.24%) |
Mar 21, 2016 | 57.55 | 58.25 | 57.41 | 57.65 | 1,133,847 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.91 | 57.02 | 57.52 | 1,789,234 | -0.53(-0.92%) |
Mar 17, 2016 | 57.38 | 58.09 | 57.06 | 58.05 | 1,600,363 | +0.79(+1.39%) |
Mar 16, 2016 | 56.41 | 57.47 | 56.32 | 57.26 | 1,436,318 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.67 | 2,030,397 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.05 | 57.11 | 1,599,887 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.13 | 58.02 | 58.31 | 1,255,365 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.50 | 57.45 | 57.99 | 1,444,777 | +0.54(+0.94%) |
Mar 09, 2016 | 57.22 | 57.55 | 56.76 | 57.44 | 1,190,076 | +0.33(+0.58%) |
Mar 08, 2016 | 58.26 | 58.49 | 57.10 | 57.11 | 2,642,400 | -1.55(-2.64%) |
Mar 07, 2016 | 61.00 | 61.06 | 58.26 | 58.66 | 2,292,665 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.31 | 1,419,232 | +0.29(+0.48%) |
Mar 03, 2016 | 60.04 | 61.05 | 59.46 | 61.02 | 1,023,207 | +0.72(+1.19%) |
Mar 02, 2016 | 60.81 | 60.82 | 59.71 | 60.30 | 897,658 | -0.47(-0.78%) |
Mar 01, 2016 | 59.39 | 60.80 | 58.88 | 60.78 | 1,051,660 | +1.71(+2.89%) |
Feb 29, 2016 | 59.49 | 60.24 | 58.85 | 59.07 | 1,460,786 | -0.63(-1.06%) |
Feb 26, 2016 | 60.61 | 60.85 | 59.28 | 59.70 | 1,064,735 | -0.76(-1.25%) |
Feb 25, 2016 | 60.29 | 61.05 | 59.89 | 60.46 | 998,494 | +0.47(+0.79%) |
Feb 24, 2016 | 58.13 | 60.16 | 57.90 | 59.98 | 1,120,646 | +1.27(+2.16%) |
Feb 23, 2016 | 59.17 | 59.83 | 58.63 | 58.71 | 1,304,922 | -0.85(-1.43%) |
Feb 22, 2016 | 57.80 | 59.75 | 57.80 | 59.57 | 1,489,253 | +2.23(+3.89%) |
Feb 19, 2016 | 56.17 | 57.42 | 55.54 | 57.34 | 1,614,676 | +1.11(+1.98%) |
Feb 18, 2016 | 57.70 | 57.75 | 56.19 | 56.22 | 1,624,873 | -1.14(-1.99%) |
Feb 17, 2016 | 56.94 | 57.39 | 56.11 | 57.37 | 1,707,324 | +1.06(+1.88%) |
Feb 16, 2016 | 55.52 | 56.44 | 54.89 | 56.31 | 1,435,775 | +1.26(+2.29%) |
Feb 12, 2016 | 53.93 | 55.05 | 55.05 | 55.05 | 2,024,718 | +1.84(+3.46%) |
Feb 11, 2016 | 51.55 | 53.73 | 51.11 | 53.21 | 2,200,315 | +0.41(+0.77%) |
Feb 10, 2016 | 51.17 | 53.09 | 51.17 | 52.80 | 2,758,144 | +1.96(+3.85%) |
Feb 09, 2016 | 50.02 | 51.98 | 50.02 | 50.84 | 1,858,424 | -0.07(-0.13%) |
Feb 08, 2016 | 53.11 | 53.11 | 49.70 | 50.91 | 2,347,445 | -3.12(-5.77%) |
Feb 05, 2016 | 55.86 | 55.90 | 53.86 | 54.03 | 1,316,892 | -1.87(-3.35%) |
Feb 04, 2016 | 55.32 | 56.10 | 55.10 | 55.90 | 1,089,530 | +0.35(+0.63%) |
Feb 03, 2016 | 55.24 | 56.19 | 54.31 | 55.55 | 2,033,206 | +0.76(+1.38%) |
Feb 02, 2016 | 56.95 | 56.95 | 54.52 | 54.80 | 2,026,701 | -2.97(-5.15%) |
Feb 01, 2016 | 56.67 | 58.17 | 56.42 | 57.77 | 1,949,238 | +0.65(+1.14%) |
Jan 29, 2016 | 54.41 | 57.14 | 54.13 | 57.12 | 2,613,579 | +3.00(+5.55%) |
Jan 28, 2016 | 55.25 | 55.63 | 53.82 | 54.12 | 1,922,381 | -0.68(-1.24%) |
Jan 27, 2016 | 56.33 | 56.51 | 54.04 | 54.80 | 2,807,032 | -2.04(-3.60%) |
Jan 26, 2016 | 55.94 | 57.08 | 55.29 | 56.84 | 2,578,640 | +0.97(+1.73%) |
Jan 25, 2016 | 56.97 | 57.34 | 55.77 | 55.87 | 2,383,152 | -1.16(-2.04%) |
Jan 22, 2016 | 56.23 | 57.21 | 55.99 | 57.03 | 1,943,095 | +1.52(+2.74%) |
Jan 21, 2016 | 56.24 | 56.92 | 55.27 | 55.51 | 2,530,205 | -0.72(-1.28%) |
Jan 20, 2016 | 54.40 | 56.55 | 53.09 | 56.23 | 3,592,686 | +0.69(+1.24%) |
Jan 19, 2016 | 55.86 | 56.68 | 55.28 | 55.54 | 2,705,586 | +0.21(+0.39%) |
Jan 15, 2016 | 54.38 | 55.33 | 55.33 | 55.33 | 3,452,677 | -0.25(-0.45%) |
Jan 14, 2016 | 54.77 | 56.16 | 54.21 | 55.58 | 2,017,941 | +0.93(+1.70%) |
Jan 13, 2016 | 56.86 | 57.06 | 54.35 | 54.65 | 3,783,172 | -2.05(-3.62%) |
Jan 12, 2016 | 57.29 | 57.33 | 55.24 | 56.71 | 3,412,524 | +0.00(+0.00%) |
Jan 11, 2016 | 58.40 | 59.09 | 55.94 | 56.71 | 2,999,530 | -1.61(-2.76%) |
Jan 08, 2016 | 59.95 | 60.65 | 58.16 | 58.31 | 1,930,624 | -1.14(-1.92%) |
Jan 07, 2016 | 60.54 | 61.38 | 59.17 | 59.46 | 2,417,770 | -2.32(-3.75%) |
Jan 06, 2016 | 60.86 | 62.09 | 60.40 | 61.77 | 3,004,485 | +0.19(+0.31%) |
Jan 05, 2016 | 60.64 | 61.71 | 60.83 | 61.58 | 2,477,469 | +0.94(+1.55%) |