Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.44 | 63.37 | 61.20 | 61.32 | 285,582 | -1.26(-2.02%) |
Mar 30, 2016 | 62.68 | 63.02 | 61.92 | 62.58 | 239,397 | -0.21(-0.33%) |
Mar 29, 2016 | 61.25 | 63.21 | 61.25 | 62.78 | 326,795 | +2.05(+3.38%) |
Mar 28, 2016 | 60.00 | 61.25 | 59.81 | 60.73 | 317,249 | +0.95(+1.59%) |
Mar 24, 2016 | 58.46 | 59.78 | 59.78 | 59.78 | 162,133 | +1.23(+2.10%) |
Mar 23, 2016 | 58.78 | 59.30 | 57.66 | 58.55 | 231,771 | -0.47(-0.80%) |
Mar 22, 2016 | 58.68 | 59.63 | 58.56 | 59.03 | 206,954 | -0.08(-0.13%) |
Mar 21, 2016 | 59.24 | 60.48 | 58.88 | 59.10 | 211,451 | -0.06(-0.10%) |
Mar 18, 2016 | 60.32 | 60.94 | 59.09 | 59.16 | 612,541 | -0.78(-1.30%) |
Mar 17, 2016 | 57.34 | 60.12 | 56.43 | 59.94 | 233,559 | +2.46(+4.28%) |
Mar 16, 2016 | 57.55 | 58.31 | 56.96 | 57.48 | 263,937 | -0.48(-0.83%) |
Mar 15, 2016 | 58.79 | 59.81 | 57.86 | 57.96 | 237,299 | -0.93(-1.57%) |
Mar 14, 2016 | 59.54 | 59.57 | 58.79 | 58.89 | 250,167 | -0.67(-1.12%) |
Mar 11, 2016 | 58.67 | 59.63 | 58.30 | 59.56 | 167,691 | +1.34(+2.30%) |
Mar 10, 2016 | 58.78 | 59.74 | 57.63 | 58.22 | 171,061 | -0.33(-0.57%) |
Mar 09, 2016 | 58.13 | 59.25 | 57.89 | 58.55 | 150,278 | +0.64(+1.11%) |
Mar 08, 2016 | 58.58 | 59.18 | 57.89 | 57.91 | 177,826 | -1.06(-1.80%) |
Mar 07, 2016 | 59.08 | 59.58 | 58.63 | 58.97 | 271,414 | -0.39(-0.65%) |
Mar 04, 2016 | 58.35 | 59.38 | 58.21 | 59.36 | 196,343 | +1.06(+1.82%) |
Mar 03, 2016 | 57.89 | 58.36 | 57.38 | 58.30 | 260,827 | +0.37(+0.64%) |
Mar 02, 2016 | 58.50 | 58.50 | 57.48 | 57.93 | 180,044 | -0.62(-1.05%) |
Mar 01, 2016 | 58.99 | 59.06 | 58.21 | 58.54 | 467,401 | +0.02(+0.03%) |
Feb 29, 2016 | 58.49 | 59.04 | 58.42 | 58.53 | 218,967 | +0.06(+0.10%) |
Feb 26, 2016 | 58.75 | 59.24 | 58.24 | 58.47 | 247,596 | -0.10(-0.18%) |
Feb 25, 2016 | 58.36 | 58.66 | 57.40 | 58.57 | 174,650 | +0.51(+0.88%) |
Feb 24, 2016 | 56.52 | 58.30 | 56.07 | 58.06 | 193,385 | +0.80(+1.41%) |
Feb 23, 2016 | 56.73 | 58.07 | 56.73 | 57.25 | 206,804 | +0.21(+0.36%) |
Feb 22, 2016 | 56.30 | 57.40 | 56.30 | 57.05 | 216,017 | +0.96(+1.71%) |
Feb 19, 2016 | 55.08 | 56.14 | 54.69 | 56.09 | 242,698 | +0.91(+1.64%) |
Feb 18, 2016 | 55.70 | 55.93 | 54.41 | 55.18 | 325,547 | -0.56(-1.01%) |
Feb 17, 2016 | 55.18 | 56.45 | 54.90 | 55.75 | 320,949 | +0.88(+1.61%) |
Feb 16, 2016 | 54.23 | 55.38 | 54.19 | 54.86 | 423,439 | +1.16(+2.17%) |
Feb 12, 2016 | 53.93 | 53.70 | 53.70 | 53.70 | 472,757 | +0.41(+0.77%) |
Feb 11, 2016 | 53.07 | 53.77 | 52.49 | 53.29 | 364,704 | -0.58(-1.08%) |
Feb 10, 2016 | 54.32 | 54.90 | 53.72 | 53.87 | 282,975 | +0.04(+0.08%) |
Feb 09, 2016 | 53.77 | 54.86 | 53.67 | 53.83 | 333,630 | -0.22(-0.41%) |
Feb 08, 2016 | 54.31 | 54.92 | 53.66 | 54.05 | 417,048 | -0.80(-1.47%) |
Feb 05, 2016 | 54.72 | 55.62 | 54.50 | 54.86 | 337,216 | -0.15(-0.28%) |
Feb 04, 2016 | 54.64 | 55.45 | 53.71 | 55.01 | 204,240 | +0.00(+0.00%) |
Feb 03, 2016 | 55.48 | 56.63 | 53.96 | 55.01 | 209,565 | +0.13(+0.23%) |
Feb 02, 2016 | 55.71 | 57.25 | 54.50 | 54.88 | 272,431 | -1.23(-2.20%) |
Feb 01, 2016 | 55.97 | 56.59 | 55.97 | 56.11 | 303,722 | -0.17(-0.30%) |
Jan 29, 2016 | 54.65 | 56.33 | 54.65 | 56.28 | 253,539 | +1.73(+3.17%) |
Jan 28, 2016 | 54.86 | 55.63 | 53.69 | 54.56 | 200,124 | +0.07(+0.13%) |
Jan 27, 2016 | 55.46 | 56.18 | 54.07 | 54.49 | 306,164 | -0.58(-1.06%) |
Jan 26, 2016 | 53.57 | 55.81 | 53.00 | 55.07 | 528,621 | +2.10(+3.96%) |
Jan 25, 2016 | 54.63 | 55.21 | 52.91 | 52.97 | 372,350 | -1.69(-3.10%) |
Jan 22, 2016 | 54.13 | 54.83 | 53.73 | 54.67 | 469,972 | +1.56(+2.93%) |
Jan 21, 2016 | 53.11 | 53.79 | 52.28 | 53.11 | 474,678 | +0.09(+0.16%) |
Jan 20, 2016 | 52.41 | 53.63 | 51.07 | 53.02 | 342,512 | -0.20(-0.37%) |
Jan 19, 2016 | 55.04 | 55.70 | 52.55 | 53.22 | 480,253 | -1.91(-3.46%) |
Jan 15, 2016 | 54.44 | 55.13 | 55.13 | 55.13 | 645,762 | -0.55(-0.98%) |
Jan 14, 2016 | 54.95 | 56.47 | 54.45 | 55.68 | 402,270 | +1.10(+2.01%) |
Jan 13, 2016 | 56.97 | 57.38 | 53.99 | 54.58 | 655,859 | -2.58(-4.51%) |
Jan 12, 2016 | 53.89 | 57.82 | 53.05 | 57.16 | 867,201 | +2.95(+5.45%) |
Jan 11, 2016 | 54.26 | 56.17 | 53.92 | 54.20 | 441,967 | +0.51(+0.96%) |
Jan 08, 2016 | 55.52 | 55.52 | 53.61 | 53.69 | 290,784 | -1.82(-3.28%) |
Jan 07, 2016 | 54.35 | 56.34 | 54.24 | 55.51 | 299,291 | +0.52(+0.95%) |
Jan 06, 2016 | 54.38 | 55.63 | 54.38 | 54.99 | 220,879 | -0.35(-0.63%) |
Jan 05, 2016 | 55.62 | 55.62 | 54.57 | 55.34 | 346,973 | +0.03(+0.06%) |