Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 67.44 | 68.14 | 67.30 | 67.93 | 224,675 | +0.30(+0.44%) |
Mar 30, 2016 | 68.42 | 68.84 | 67.51 | 67.63 | 178,797 | -0.68(-1.00%) |
Mar 29, 2016 | 65.74 | 68.35 | 65.74 | 68.31 | 184,772 | +2.50(+3.80%) |
Mar 28, 2016 | 66.77 | 67.28 | 64.99 | 65.81 | 178,460 | -0.60(-0.90%) |
Mar 24, 2016 | 65.69 | 66.41 | 66.41 | 66.41 | 274,300 | +0.27(+0.41%) |
Mar 23, 2016 | 66.17 | 67.44 | 66.10 | 66.14 | 180,532 | -0.17(-0.26%) |
Mar 22, 2016 | 65.72 | 66.99 | 65.47 | 66.31 | 170,934 | +0.02(+0.03%) |
Mar 21, 2016 | 66.51 | 67.76 | 65.89 | 66.29 | 238,610 | -0.53(-0.79%) |
Mar 18, 2016 | 64.76 | 67.04 | 64.40 | 66.82 | 489,276 | +2.46(+3.82%) |
Mar 17, 2016 | 66.32 | 66.32 | 63.03 | 64.36 | 221,863 | -1.90(-2.87%) |
Mar 16, 2016 | 64.65 | 66.36 | 64.28 | 66.26 | 291,400 | +1.54(+2.38%) |
Mar 15, 2016 | 65.58 | 66.08 | 64.20 | 64.72 | 205,664 | -1.40(-2.12%) |
Mar 14, 2016 | 66.58 | 66.64 | 65.44 | 66.12 | 242,312 | -0.13(-0.20%) |
Mar 11, 2016 | 65.29 | 66.47 | 64.91 | 66.25 | 188,358 | +1.53(+2.36%) |
Mar 10, 2016 | 64.21 | 65.27 | 63.94 | 64.72 | 206,900 | +0.23(+0.36%) |
Mar 09, 2016 | 64.44 | 65.22 | 63.86 | 64.49 | 202,613 | -0.34(-0.52%) |
Mar 08, 2016 | 65.55 | 66.85 | 64.53 | 64.83 | 176,487 | -0.91(-1.38%) |
Mar 07, 2016 | 64.94 | 66.44 | 64.94 | 65.74 | 297,747 | +0.58(+0.89%) |
Mar 04, 2016 | 64.58 | 65.81 | 64.54 | 65.16 | 251,536 | +0.29(+0.45%) |
Mar 03, 2016 | 65.17 | 66.84 | 64.45 | 64.87 | 360,161 | -0.33(-0.51%) |
Mar 02, 2016 | 63.69 | 65.62 | 63.34 | 65.20 | 410,715 | +1.43(+2.24%) |
Mar 01, 2016 | 63.00 | 64.98 | 62.10 | 63.77 | 602,069 | +0.79(+1.25%) |
Feb 29, 2016 | 60.32 | 64.24 | 58.80 | 62.98 | 540,065 | +4.59(+7.85%) |
Feb 26, 2016 | 57.07 | 58.53 | 56.78 | 58.40 | 140,358 | +1.40(+2.46%) |
Feb 25, 2016 | 56.64 | 57.10 | 55.92 | 57.00 | 147,660 | +0.79(+1.41%) |
Feb 24, 2016 | 55.62 | 56.67 | 55.20 | 56.21 | 150,780 | +0.24(+0.43%) |
Feb 23, 2016 | 55.84 | 57.01 | 55.84 | 55.97 | 135,194 | +0.07(+0.13%) |
Feb 22, 2016 | 55.89 | 56.64 | 54.54 | 55.90 | 167,166 | +0.45(+0.81%) |
Feb 19, 2016 | 54.77 | 55.52 | 53.49 | 55.45 | 147,668 | +0.54(+0.98%) |
Feb 18, 2016 | 55.87 | 56.09 | 54.63 | 54.91 | 105,506 | -0.97(-1.74%) |
Feb 17, 2016 | 54.21 | 56.52 | 54.21 | 55.88 | 183,631 | +1.95(+3.62%) |
Feb 16, 2016 | 53.09 | 54.52 | 52.47 | 53.93 | 129,588 | +1.36(+2.59%) |
Feb 12, 2016 | 53.05 | 52.57 | 52.57 | 52.57 | 145,600 | -0.22(-0.42%) |
Feb 11, 2016 | 52.30 | 53.36 | 52.30 | 52.79 | 156,674 | -0.49(-0.92%) |
Feb 10, 2016 | 54.61 | 58.54 | 53.15 | 53.28 | 139,382 | -0.79(-1.46%) |
Feb 09, 2016 | 52.06 | 54.91 | 51.82 | 54.07 | 132,877 | +1.35(+2.56%) |
Feb 08, 2016 | 53.20 | 55.78 | 51.61 | 52.72 | 148,445 | -1.31(-2.42%) |
Feb 05, 2016 | 56.75 | 58.37 | 53.17 | 54.03 | 151,631 | -3.01(-5.28%) |
Feb 04, 2016 | 57.32 | 58.40 | 56.62 | 57.04 | 175,625 | -0.43(-0.75%) |
Feb 03, 2016 | 57.74 | 58.19 | 55.66 | 57.47 | 179,574 | +0.02(+0.03%) |
Feb 02, 2016 | 56.96 | 57.89 | 56.62 | 57.45 | 160,355 | -0.02(-0.03%) |
Feb 01, 2016 | 56.94 | 58.09 | 56.55 | 57.47 | 190,586 | +0.47(+0.82%) |
Jan 29, 2016 | 55.94 | 57.34 | 55.26 | 57.00 | 373,644 | +1.40(+2.52%) |
Jan 28, 2016 | 56.81 | 57.35 | 55.07 | 55.60 | 264,359 | -0.63(-1.12%) |
Jan 27, 2016 | 57.62 | 60.87 | 55.81 | 56.23 | 161,587 | -1.76(-3.04%) |
Jan 26, 2016 | 56.79 | 58.00 | 55.72 | 57.99 | 240,861 | +1.41(+2.49%) |
Jan 25, 2016 | 57.49 | 58.94 | 56.38 | 56.58 | 147,305 | -1.02(-1.77%) |
Jan 22, 2016 | 56.88 | 58.40 | 56.57 | 57.60 | 209,741 | +1.16(+2.06%) |
Jan 21, 2016 | 58.96 | 59.87 | 56.17 | 56.44 | 189,393 | -2.35(-4.00%) |
Jan 20, 2016 | 57.54 | 59.35 | 54.55 | 58.79 | 251,970 | +0.34(+0.58%) |
Jan 19, 2016 | 57.90 | 58.84 | 57.30 | 58.45 | 252,550 | +0.95(+1.65%) |
Jan 15, 2016 | 57.55 | 57.50 | 57.50 | 57.50 | 169,400 | -1.37(-2.32%) |
Jan 14, 2016 | 57.66 | 59.35 | 57.16 | 58.87 | 203,360 | +1.43(+2.48%) |
Jan 13, 2016 | 58.33 | 59.30 | 55.11 | 57.44 | 195,526 | -0.84(-1.44%) |
Jan 12, 2016 | 58.82 | 59.93 | 57.02 | 58.28 | 246,794 | -0.05(-0.09%) |
Jan 11, 2016 | 58.59 | 59.37 | 56.88 | 58.33 | 453,669 | -0.04(-0.07%) |
Jan 08, 2016 | 60.05 | 60.59 | 58.18 | 58.37 | 256,169 | -0.95(-1.60%) |
Jan 07, 2016 | 59.38 | 62.79 | 58.84 | 59.32 | 414,284 | -1.01(-1.67%) |
Jan 06, 2016 | 60.42 | 61.65 | 59.19 | 60.33 | 304,203 | -1.48(-2.39%) |
Jan 05, 2016 | 61.41 | 63.10 | 61.14 | 61.81 | 178,812 | +0.64(+1.05%) |