Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.26 | 64.91 | 63.86 | 64.49 | 253,744 | +0.23(+0.36%) |
Mar 30, 2016 | 65.23 | 65.92 | 64.18 | 64.26 | 348,708 | -1.04(-1.59%) |
Mar 29, 2016 | 63.24 | 65.33 | 63.01 | 65.30 | 593,159 | +2.01(+3.18%) |
Mar 28, 2016 | 63.51 | 63.60 | 62.64 | 63.29 | 451,073 | -0.05(-0.08%) |
Mar 24, 2016 | 62.71 | 63.34 | 63.34 | 63.34 | 752,100 | +0.42(+0.67%) |
Mar 23, 2016 | 63.48 | 63.96 | 62.90 | 62.92 | 569,072 | -0.42(-0.66%) |
Mar 22, 2016 | 62.92 | 63.57 | 61.96 | 63.34 | 725,199 | +0.08(+0.13%) |
Mar 21, 2016 | 64.43 | 64.55 | 62.72 | 63.26 | 964,427 | -1.22(-1.89%) |
Mar 18, 2016 | 64.00 | 65.97 | 62.51 | 64.48 | 1,098,865 | +0.29(+0.45%) |
Mar 17, 2016 | 64.77 | 64.95 | 62.63 | 64.19 | 933,115 | -0.65(-1.00%) |
Mar 16, 2016 | 63.75 | 65.34 | 63.75 | 64.84 | 515,859 | +0.87(+1.36%) |
Mar 15, 2016 | 65.02 | 65.18 | 63.63 | 63.97 | 648,954 | -1.63(-2.48%) |
Mar 14, 2016 | 65.92 | 66.45 | 65.30 | 65.60 | 1,204,496 | -0.64(-0.97%) |
Mar 11, 2016 | 64.38 | 66.43 | 64.22 | 66.24 | 555,351 | +2.35(+3.68%) |
Mar 10, 2016 | 64.00 | 64.74 | 62.96 | 63.89 | 475,784 | +0.16(+0.25%) |
Mar 09, 2016 | 63.18 | 64.26 | 62.95 | 63.73 | 976,229 | +0.65(+1.03%) |
Mar 08, 2016 | 64.35 | 64.86 | 62.99 | 63.08 | 675,761 | -1.45(-2.25%) |
Mar 07, 2016 | 63.54 | 64.82 | 63.21 | 64.53 | 893,485 | +0.60(+0.94%) |
Mar 04, 2016 | 64.67 | 64.69 | 63.52 | 63.93 | 887,935 | -0.93(-1.43%) |
Mar 03, 2016 | 63.73 | 64.97 | 63.40 | 64.86 | 659,657 | +0.85(+1.33%) |
Mar 02, 2016 | 63.21 | 64.18 | 62.77 | 64.01 | 592,716 | +0.27(+0.42%) |
Mar 01, 2016 | 62.46 | 63.80 | 61.83 | 63.74 | 706,132 | +1.70(+2.74%) |
Feb 29, 2016 | 62.45 | 63.19 | 61.60 | 62.04 | 1,074,654 | -0.62(-0.99%) |
Feb 26, 2016 | 63.32 | 63.61 | 62.24 | 62.66 | 769,065 | -0.71(-1.12%) |
Feb 25, 2016 | 62.40 | 63.39 | 61.97 | 63.37 | 553,642 | +0.99(+1.59%) |
Feb 24, 2016 | 62.16 | 62.52 | 60.46 | 62.38 | 815,811 | +0.10(+0.16%) |
Feb 23, 2016 | 62.32 | 63.28 | 62.00 | 62.28 | 768,889 | -0.41(-0.65%) |
Feb 22, 2016 | 61.05 | 63.77 | 60.65 | 62.69 | 1,276,246 | +3.11(+5.22%) |
Feb 19, 2016 | 60.36 | 60.79 | 58.89 | 59.58 | 794,956 | -0.82(-1.36%) |
Feb 18, 2016 | 59.43 | 61.13 | 59.17 | 60.40 | 1,097,899 | +1.18(+1.99%) |
Feb 17, 2016 | 58.34 | 59.99 | 58.34 | 59.22 | 1,053,655 | +1.12(+1.93%) |
Feb 16, 2016 | 55.59 | 58.22 | 55.07 | 58.10 | 820,122 | +2.21(+3.95%) |
Feb 12, 2016 | 54.98 | 55.89 | 55.89 | 55.89 | 1,343,100 | +1.34(+2.46%) |
Feb 11, 2016 | 51.43 | 55.37 | 51.07 | 54.55 | 2,001,784 | +3.07(+5.96%) |
Feb 10, 2016 | 51.37 | 52.88 | 50.07 | 51.48 | 1,627,290 | +0.00(+0.00%) |
Feb 09, 2016 | 50.36 | 52.22 | 48.00 | 51.48 | 1,455,800 | +0.35(+0.68%) |
Feb 08, 2016 | 51.37 | 52.12 | 50.01 | 51.13 | 1,091,797 | -1.13(-2.16%) |
Feb 05, 2016 | 55.36 | 55.40 | 51.71 | 52.26 | 1,125,844 | -3.17(-5.72%) |
Feb 04, 2016 | 53.93 | 55.67 | 53.06 | 55.43 | 1,017,183 | +1.48(+2.74%) |
Feb 03, 2016 | 53.93 | 54.62 | 51.76 | 53.95 | 933,604 | +0.11(+0.20%) |
Feb 02, 2016 | 54.26 | 54.43 | 53.28 | 53.84 | 911,863 | -0.56(-1.03%) |
Feb 01, 2016 | 54.94 | 55.29 | 54.06 | 54.40 | 906,477 | -0.51(-0.93%) |
Jan 29, 2016 | 53.85 | 55.52 | 53.85 | 54.91 | 949,040 | +1.25(+2.33%) |
Jan 28, 2016 | 54.46 | 55.22 | 53.11 | 53.66 | 695,585 | -0.73(-1.34%) |
Jan 27, 2016 | 56.21 | 56.22 | 54.10 | 54.39 | 519,604 | -1.31(-2.35%) |
Jan 26, 2016 | 54.43 | 55.87 | 53.57 | 55.70 | 703,584 | +1.19(+2.18%) |
Jan 25, 2016 | 56.36 | 56.85 | 54.30 | 54.51 | 999,544 | -1.79(-3.18%) |
Jan 22, 2016 | 55.73 | 57.37 | 55.33 | 56.30 | 1,027,726 | +0.88(+1.59%) |
Jan 21, 2016 | 55.26 | 56.32 | 53.83 | 55.42 | 1,612,917 | +0.14(+0.25%) |
Jan 20, 2016 | 53.39 | 56.40 | 52.02 | 55.28 | 1,505,551 | +1.26(+2.33%) |
Jan 19, 2016 | 53.78 | 55.24 | 53.40 | 54.02 | 1,565,226 | +0.24(+0.45%) |
Jan 15, 2016 | 53.74 | 53.78 | 53.78 | 53.78 | 974,900 | -1.22(-2.22%) |
Jan 14, 2016 | 55.02 | 55.59 | 54.30 | 55.00 | 671,477 | -0.12(-0.22%) |
Jan 13, 2016 | 56.56 | 57.28 | 54.62 | 55.12 | 837,049 | -1.44(-2.55%) |
Jan 12, 2016 | 56.09 | 57.17 | 55.55 | 56.56 | 835,101 | +0.63(+1.13%) |
Jan 11, 2016 | 56.30 | 56.95 | 55.31 | 55.93 | 778,287 | -0.28(-0.50%) |
Jan 08, 2016 | 57.28 | 57.75 | 56.07 | 56.21 | 731,432 | -1.07(-1.87%) |
Jan 07, 2016 | 58.83 | 58.96 | 57.19 | 57.28 | 936,008 | -2.48(-4.15%) |
Jan 06, 2016 | 60.03 | 60.83 | 58.80 | 59.76 | 384,021 | -0.81(-1.34%) |
Jan 05, 2016 | 59.37 | 61.37 | 59.47 | 60.57 | 627,110 | +1.20(+2.02%) |