Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.72 | 64.47 | 63.62 | 63.97 | 281,810 | +0.09(+0.14%) |
Mar 30, 2016 | 64.36 | 64.66 | 63.48 | 63.88 | 360,351 | +0.20(+0.32%) |
Mar 29, 2016 | 62.66 | 63.78 | 62.22 | 63.68 | 561,936 | +0.25(+0.40%) |
Mar 28, 2016 | 63.89 | 63.89 | 62.85 | 63.42 | 305,839 | -0.30(-0.47%) |
Mar 24, 2016 | 62.34 | 63.72 | 63.72 | 63.72 | 327,354 | +0.40(+0.62%) |
Mar 23, 2016 | 64.69 | 64.88 | 63.30 | 63.33 | 339,576 | -1.77(-2.71%) |
Mar 22, 2016 | 64.74 | 65.59 | 64.74 | 65.09 | 261,214 | -0.23(-0.35%) |
Mar 21, 2016 | 65.40 | 65.80 | 64.64 | 65.32 | 280,361 | -0.27(-0.41%) |
Mar 18, 2016 | 66.27 | 66.32 | 65.00 | 65.60 | 538,388 | +0.02(+0.03%) |
Mar 17, 2016 | 65.09 | 66.11 | 64.52 | 65.57 | 634,871 | +1.04(+1.60%) |
Mar 16, 2016 | 63.64 | 64.66 | 63.35 | 64.54 | 393,491 | +1.32(+2.09%) |
Mar 15, 2016 | 63.14 | 63.23 | 62.02 | 63.21 | 312,101 | -0.30(-0.48%) |
Mar 14, 2016 | 63.78 | 63.80 | 62.81 | 63.52 | 354,289 | -0.53(-0.83%) |
Mar 11, 2016 | 63.41 | 64.35 | 63.24 | 64.05 | 348,789 | +1.67(+2.68%) |
Mar 10, 2016 | 62.37 | 62.50 | 61.17 | 62.38 | 348,582 | -0.16(-0.25%) |
Mar 09, 2016 | 62.39 | 63.32 | 61.52 | 62.53 | 293,556 | +1.24(+2.03%) |
Mar 08, 2016 | 64.11 | 64.21 | 61.24 | 61.29 | 601,588 | -3.25(-5.04%) |
Mar 07, 2016 | 62.92 | 64.63 | 62.75 | 64.55 | 479,659 | +1.68(+2.67%) |
Mar 04, 2016 | 62.50 | 62.68 | 61.71 | 62.87 | 688,851 | +0.87(+1.41%) |
Mar 03, 2016 | 60.66 | 62.12 | 60.55 | 61.99 | 482,435 | +1.24(+2.03%) |
Mar 02, 2016 | 58.73 | 60.80 | 58.44 | 60.76 | 532,629 | +1.70(+2.88%) |
Mar 01, 2016 | 58.41 | 59.21 | 57.51 | 59.06 | 526,513 | +1.21(+2.08%) |
Feb 29, 2016 | 58.67 | 58.80 | 57.67 | 57.85 | 669,801 | -0.52(-0.89%) |
Feb 26, 2016 | 58.97 | 59.09 | 58.17 | 58.37 | 662,110 | +0.43(+0.74%) |
Feb 25, 2016 | 57.65 | 58.01 | 56.70 | 57.94 | 897,424 | +0.11(+0.19%) |
Feb 24, 2016 | 56.22 | 57.92 | 56.02 | 57.83 | 1,157,670 | +0.55(+0.97%) |
Feb 23, 2016 | 58.81 | 58.98 | 57.13 | 57.27 | 737,414 | -1.95(-3.30%) |
Feb 22, 2016 | 58.95 | 59.51 | 58.68 | 59.23 | 696,918 | +1.42(+2.46%) |
Feb 19, 2016 | 57.56 | 57.82 | 56.73 | 57.81 | 587,503 | -0.28(-0.48%) |
Feb 18, 2016 | 59.20 | 59.31 | 57.75 | 58.09 | 734,840 | -0.55(-0.95%) |
Feb 17, 2016 | 57.92 | 58.95 | 57.30 | 58.64 | 1,002,725 | +1.79(+3.15%) |
Feb 16, 2016 | 57.24 | 57.50 | 56.05 | 56.85 | 7,823,064 | +0.50(+0.89%) |
Feb 12, 2016 | 55.74 | 56.35 | 56.35 | 56.35 | 634,450 | +1.41(+2.57%) |
Feb 11, 2016 | 54.09 | 55.31 | 53.43 | 54.94 | 911,508 | -0.24(-0.44%) |
Feb 10, 2016 | 55.43 | 56.53 | 54.69 | 55.18 | 960,867 | -0.30(-0.55%) |
Feb 09, 2016 | 56.12 | 56.48 | 54.55 | 55.48 | 732,176 | -1.35(-2.38%) |
Feb 08, 2016 | 55.74 | 57.14 | 55.05 | 56.84 | 774,555 | -0.19(-0.34%) |
Feb 05, 2016 | 57.56 | 57.67 | 56.49 | 57.03 | 665,990 | -1.24(-2.13%) |
Feb 04, 2016 | 58.40 | 59.38 | 57.97 | 58.27 | 769,106 | +0.10(+0.18%) |
Feb 03, 2016 | 57.19 | 58.21 | 54.94 | 58.17 | 974,062 | +2.11(+3.76%) |
Feb 02, 2016 | 56.79 | 57.59 | 55.81 | 56.06 | 619,332 | -1.91(-3.29%) |
Feb 01, 2016 | 58.19 | 58.47 | 57.17 | 57.97 | 668,448 | -1.19(-2.02%) |
Jan 29, 2016 | 57.78 | 59.22 | 57.44 | 59.16 | 952,127 | +1.58(+2.74%) |
Jan 28, 2016 | 58.21 | 58.45 | 56.48 | 57.59 | 1,038,276 | +1.77(+3.17%) |
Jan 27, 2016 | 56.01 | 57.37 | 55.12 | 55.82 | 905,516 | -0.32(-0.57%) |
Jan 26, 2016 | 54.96 | 56.14 | 54.26 | 56.14 | 869,148 | +2.16(+4.00%) |
Jan 25, 2016 | 55.69 | 56.88 | 53.94 | 53.98 | 1,393,955 | -2.70(-4.76%) |
Jan 22, 2016 | 56.41 | 57.10 | 55.34 | 56.68 | 1,242,062 | +2.39(+4.40%) |
Jan 21, 2016 | 52.50 | 54.92 | 52.24 | 54.29 | 1,442,861 | +1.69(+3.22%) |
Jan 20, 2016 | 53.26 | 53.41 | 50.77 | 52.59 | 1,756,237 | -1.56(-2.88%) |
Jan 19, 2016 | 55.92 | 56.13 | 53.31 | 54.15 | 1,204,508 | -1.38(-2.48%) |
Jan 15, 2016 | 54.93 | 55.53 | 55.53 | 55.53 | 1,253,760 | -1.62(-2.84%) |
Jan 14, 2016 | 55.26 | 57.65 | 54.48 | 57.15 | 1,363,431 | +2.38(+4.35%) |
Jan 13, 2016 | 56.66 | 57.15 | 54.23 | 54.77 | 1,933,759 | -1.16(-2.08%) |
Jan 12, 2016 | 56.70 | 56.87 | 54.42 | 55.93 | 1,315,903 | +0.13(+0.24%) |
Jan 11, 2016 | 57.33 | 57.37 | 55.11 | 55.80 | 1,158,138 | -1.29(-2.27%) |
Jan 08, 2016 | 58.31 | 58.31 | 56.84 | 57.09 | 1,101,310 | -0.73(-1.27%) |
Jan 07, 2016 | 58.23 | 59.47 | 57.56 | 57.82 | 1,341,836 | -1.48(-2.49%) |
Jan 06, 2016 | 60.32 | 60.36 | 58.85 | 59.30 | 1,041,649 | -2.40(-3.88%) |
Jan 05, 2016 | 61.41 | 61.71 | 60.66 | 61.70 | 573,478 | +0.22(+0.36%) |