Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.20 | 51.68 | 50.99 | 51.65 | 9,166 | -0.05(-0.10%) |
Mar 30, 2016 | 51.50 | 51.70 | 51.17 | 51.70 | 5,241 | -0.26(-0.51%) |
Mar 29, 2016 | 53.64 | 53.64 | 51.96 | 51.96 | 15,667 | -1.42(-2.65%) |
Mar 28, 2016 | 53.17 | 53.49 | 53.17 | 53.38 | 1,626 | -0.16(-0.31%) |
Mar 24, 2016 | 53.82 | 53.54 | 53.54 | 53.54 | 3,100 | -0.03(-0.05%) |
Mar 23, 2016 | 53.01 | 53.64 | 53.01 | 53.57 | 9,500 | +1.30(+2.49%) |
Mar 22, 2016 | 52.60 | 52.60 | 52.27 | 52.27 | 8,713 | -0.58(-1.10%) |
Mar 21, 2016 | 52.71 | 52.85 | 52.51 | 52.85 | 1,195 | +0.39(+0.74%) |
Mar 18, 2016 | 52.32 | 52.47 | 52.32 | 52.46 | 2,916 | +0.50(+0.96%) |
Mar 17, 2016 | 52.22 | 52.47 | 51.96 | 51.96 | 5,105 | -1.30(-2.44%) |
Mar 16, 2016 | 55.11 | 55.23 | 53.26 | 53.26 | 6,946 | -1.49(-2.72%) |
Mar 15, 2016 | 54.68 | 54.87 | 54.60 | 54.75 | 2,309 | +0.67(+1.24%) |
Mar 14, 2016 | 54.24 | 54.25 | 54.06 | 54.08 | 5,034 | +0.88(+1.66%) |
Mar 11, 2016 | 53.97 | 53.97 | 53.13 | 53.20 | 10,839 | -1.80(-3.27%) |
Mar 10, 2016 | 55.07 | 55.24 | 54.74 | 55.00 | 35,339 | +0.49(+0.90%) |
Mar 09, 2016 | 54.55 | 54.59 | 53.85 | 54.51 | 14,445 | -0.76(-1.38%) |
Mar 08, 2016 | 54.92 | 55.27 | 54.79 | 55.27 | 12,170 | +0.52(+0.95%) |
Mar 07, 2016 | 55.51 | 55.51 | 54.55 | 54.75 | 18,175 | -0.62(-1.12%) |
Mar 04, 2016 | 55.43 | 55.60 | 55.23 | 55.37 | 24,363 | -1.07(-1.90%) |
Mar 03, 2016 | 56.77 | 56.78 | 56.21 | 56.44 | 12,728 | -0.90(-1.57%) |
Mar 02, 2016 | 58.78 | 58.81 | 57.34 | 57.34 | 17,991 | -2.25(-3.78%) |
Mar 01, 2016 | 59.98 | 59.98 | 59.53 | 59.59 | 1,353 | -0.50(-0.83%) |
Feb 29, 2016 | 60.10 | 60.10 | 59.78 | 60.09 | 1,503 | -0.17(-0.28%) |
Feb 26, 2016 | 58.98 | 60.33 | 58.98 | 60.26 | 3,641 | +1.85(+3.17%) |
Feb 25, 2016 | 59.00 | 59.08 | 58.41 | 58.41 | 1,734 | -0.58(-0.98%) |
Feb 24, 2016 | 59.82 | 59.82 | 58.88 | 58.99 | 3,378 | +0.07(+0.12%) |
Feb 23, 2016 | 58.76 | 58.96 | 58.73 | 58.92 | 1,250 | +0.30(+0.51%) |
Feb 22, 2016 | 59.14 | 59.14 | 58.40 | 58.62 | 3,907 | -1.38(-2.30%) |
Feb 19, 2016 | 61.25 | 61.25 | 60.00 | 60.00 | 11,459 | +0.05(+0.09%) |
Feb 18, 2016 | 60.12 | 60.12 | 59.93 | 59.95 | 5,473 | +0.36(+0.60%) |
Feb 17, 2016 | 60.00 | 60.00 | 59.45 | 59.59 | 8,984 | -1.35(-2.22%) |
Feb 16, 2016 | 60.23 | 61.13 | 60.13 | 60.94 | 5,852 | +0.05(+0.09%) |
Feb 12, 2016 | 61.32 | 60.89 | 60.89 | 60.89 | 600 | -0.04(-0.07%) |
Feb 11, 2016 | 61.04 | 61.26 | 60.84 | 60.93 | 2,807 | -0.28(-0.45%) |
Feb 10, 2016 | 61.01 | 61.21 | 61.01 | 61.21 | 879 | -0.05(-0.08%) |
Feb 09, 2016 | 62.02 | 62.02 | 61.24 | 61.26 | 1,126 | +0.11(+0.18%) |
Feb 08, 2016 | 61.45 | 61.45 | 60.87 | 61.15 | 9,734 | -0.21(-0.34%) |
Feb 05, 2016 | 60.44 | 61.55 | 60.44 | 61.36 | 2,601 | +2.16(+3.65%) |
Feb 04, 2016 | 58.79 | 59.23 | 58.63 | 59.20 | 6,908 | -0.56(-0.94%) |
Feb 03, 2016 | 61.15 | 61.60 | 59.65 | 59.76 | 9,789 | -2.24(-3.61%) |
Feb 02, 2016 | 62.00 | 62.05 | 62.00 | 62.00 | 1,298 | +1.10(+1.81%) |
Feb 01, 2016 | 61.57 | 61.57 | 60.90 | 60.90 | 7,719 | -0.72(-1.17%) |
Jan 29, 2016 | 61.22 | 61.66 | 61.20 | 61.62 | 3,023 | +0.14(+0.23%) |
Jan 28, 2016 | 60.98 | 61.50 | 60.83 | 61.48 | 2,354 | -1.02(-1.63%) |
Jan 27, 2016 | 61.97 | 62.50 | 61.80 | 62.50 | 1,953 | -0.44(-0.70%) |
Jan 26, 2016 | 62.99 | 63.00 | 62.94 | 62.94 | 4,248 | -0.91(-1.43%) |
Jan 25, 2016 | 63.15 | 63.85 | 63.15 | 63.85 | 1,068 | +0.80(+1.27%) |
Jan 22, 2016 | 62.50 | 63.06 | 62.45 | 63.05 | 3,482 | +0.01(+0.02%) |
Jan 21, 2016 | 64.37 | 64.38 | 63.04 | 63.04 | 4,364 | -1.59(-2.46%) |
Jan 20, 2016 | 65.40 | 65.90 | 64.59 | 64.63 | 7,511 | +0.07(+0.11%) |
Jan 19, 2016 | 64.73 | 64.82 | 64.43 | 64.56 | 4,016 | -1.28(-1.94%) |
Jan 15, 2016 | 65.23 | 65.84 | 65.84 | 65.84 | 5,200 | +2.44(+3.85%) |
Jan 14, 2016 | 64.13 | 64.13 | 63.40 | 63.40 | 1,791 | -0.46(-0.72%) |
Jan 13, 2016 | 62.85 | 63.86 | 62.85 | 63.86 | 3,368 | +0.54(+0.85%) |
Jan 12, 2016 | 63.26 | 63.54 | 63.04 | 63.32 | 2,857 | +0.22(+0.35%) |
Jan 11, 2016 | 62.73 | 63.10 | 62.73 | 63.10 | 16,184 | -0.38(-0.60%) |
Jan 08, 2016 | 63.43 | 63.55 | 63.24 | 63.48 | 2,947 | +0.33(+0.52%) |
Jan 07, 2016 | 63.17 | 63.25 | 62.93 | 63.15 | 4,116 | +0.96(+1.54%) |
Jan 06, 2016 | 61.92 | 62.44 | 61.75 | 62.19 | 4,979 | +1.51(+2.49%) |
Jan 05, 2016 | 60.75 | 60.75 | 60.68 | 60.68 | 1,455 | +0.18(+0.30%) |