Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.33 | 57.99 | 56.68 | 56.89 | 186,485 | -0.56(-0.97%) |
Mar 30, 2016 | 58.30 | 58.30 | 57.22 | 57.44 | 205,541 | -0.46(-0.79%) |
Mar 29, 2016 | 57.23 | 58.26 | 57.23 | 57.90 | 232,530 | +0.70(+1.23%) |
Mar 28, 2016 | 57.37 | 57.94 | 57.11 | 57.20 | 357,595 | -0.02(-0.03%) |
Mar 24, 2016 | 59.48 | 57.22 | 57.22 | 57.22 | 488,696 | -4.20(-6.83%) |
Mar 23, 2016 | 62.65 | 62.98 | 61.26 | 61.41 | 198,349 | -1.76(-2.79%) |
Mar 22, 2016 | 65.35 | 65.35 | 63.00 | 63.17 | 165,149 | -1.98(-3.04%) |
Mar 21, 2016 | 64.26 | 65.52 | 64.08 | 65.15 | 120,565 | +0.72(+1.12%) |
Mar 18, 2016 | 64.05 | 65.39 | 64.01 | 64.43 | 230,562 | +0.88(+1.38%) |
Mar 17, 2016 | 64.20 | 64.31 | 62.97 | 63.55 | 171,093 | -0.80(-1.24%) |
Mar 16, 2016 | 63.31 | 64.60 | 62.80 | 64.35 | 122,348 | +0.61(+0.96%) |
Mar 15, 2016 | 64.40 | 64.75 | 63.24 | 63.74 | 122,146 | -1.02(-1.58%) |
Mar 14, 2016 | 64.61 | 64.98 | 63.64 | 64.76 | 147,713 | +0.38(+0.59%) |
Mar 11, 2016 | 63.49 | 64.45 | 62.73 | 64.38 | 135,630 | +1.43(+2.27%) |
Mar 10, 2016 | 62.54 | 63.83 | 61.52 | 62.95 | 173,312 | +0.07(+0.11%) |
Mar 09, 2016 | 64.13 | 64.58 | 62.61 | 62.88 | 130,033 | -0.93(-1.46%) |
Mar 08, 2016 | 63.90 | 64.99 | 63.54 | 63.82 | 137,974 | -0.69(-1.08%) |
Mar 07, 2016 | 64.33 | 64.94 | 63.38 | 64.51 | 134,107 | +0.03(+0.04%) |
Mar 04, 2016 | 65.51 | 65.51 | 64.32 | 64.48 | 235,349 | -1.02(-1.56%) |
Mar 03, 2016 | 64.36 | 65.99 | 64.36 | 65.51 | 138,760 | +0.88(+1.36%) |
Mar 02, 2016 | 62.56 | 64.72 | 62.29 | 64.63 | 162,744 | +1.93(+3.08%) |
Mar 01, 2016 | 61.85 | 62.71 | 60.74 | 62.70 | 182,910 | +1.24(+2.02%) |
Feb 29, 2016 | 61.03 | 61.79 | 60.52 | 61.45 | 126,400 | +0.56(+0.92%) |
Feb 26, 2016 | 61.41 | 61.44 | 60.13 | 60.90 | 125,785 | -0.20(-0.33%) |
Feb 25, 2016 | 60.29 | 61.19 | 59.78 | 61.10 | 99,073 | +1.04(+1.73%) |
Feb 24, 2016 | 58.87 | 60.30 | 58.49 | 60.06 | 100,735 | +0.90(+1.52%) |
Feb 23, 2016 | 59.75 | 60.87 | 58.92 | 59.16 | 131,743 | -0.69(-1.16%) |
Feb 22, 2016 | 59.99 | 60.57 | 58.96 | 59.86 | 148,880 | +0.63(+1.06%) |
Feb 19, 2016 | 58.41 | 59.75 | 57.99 | 59.23 | 264,476 | +0.17(+0.29%) |
Feb 18, 2016 | 58.59 | 60.41 | 57.97 | 59.06 | 187,014 | +0.48(+0.82%) |
Feb 17, 2016 | 57.16 | 59.42 | 57.11 | 58.58 | 182,353 | +2.61(+4.66%) |
Feb 16, 2016 | 54.54 | 56.26 | 53.96 | 55.97 | 170,775 | +2.24(+4.17%) |
Feb 12, 2016 | 52.97 | 53.73 | 53.73 | 53.73 | 187,323 | +1.05(+1.99%) |
Feb 11, 2016 | 52.61 | 53.12 | 51.23 | 52.68 | 164,824 | -0.48(-0.91%) |
Feb 10, 2016 | 54.59 | 54.96 | 52.93 | 53.16 | 159,494 | -0.89(-1.64%) |
Feb 09, 2016 | 55.21 | 56.31 | 53.17 | 54.05 | 129,046 | -1.60(-2.87%) |
Feb 08, 2016 | 55.84 | 56.10 | 54.36 | 55.65 | 152,148 | -0.96(-1.69%) |
Feb 05, 2016 | 57.16 | 58.29 | 56.29 | 56.61 | 179,497 | -0.96(-1.66%) |
Feb 04, 2016 | 58.10 | 58.69 | 57.27 | 57.56 | 165,581 | -1.17(-1.99%) |
Feb 03, 2016 | 58.47 | 58.91 | 56.95 | 58.73 | 231,315 | +0.71(+1.22%) |
Feb 02, 2016 | 58.24 | 59.02 | 57.59 | 58.02 | 200,918 | -0.16(-0.28%) |
Feb 01, 2016 | 58.54 | 58.74 | 57.96 | 58.18 | 227,551 | -0.93(-1.57%) |
Jan 29, 2016 | 57.05 | 59.11 | 56.72 | 59.11 | 246,091 | +2.12(+3.73%) |
Jan 28, 2016 | 55.85 | 57.00 | 55.24 | 56.99 | 206,599 | +1.99(+3.62%) |
Jan 27, 2016 | 53.97 | 55.77 | 53.10 | 55.00 | 209,072 | +0.76(+1.40%) |
Jan 26, 2016 | 52.76 | 54.41 | 52.38 | 54.24 | 133,443 | +1.76(+3.35%) |
Jan 25, 2016 | 51.83 | 52.77 | 51.39 | 52.48 | 103,990 | +0.45(+0.86%) |
Jan 22, 2016 | 52.10 | 53.01 | 51.57 | 52.03 | 217,570 | +0.58(+1.14%) |
Jan 21, 2016 | 51.59 | 52.46 | 50.77 | 51.44 | 154,537 | +0.17(+0.33%) |
Jan 20, 2016 | 49.63 | 51.94 | 48.57 | 51.28 | 135,740 | +0.93(+1.85%) |
Jan 19, 2016 | 51.68 | 52.05 | 49.29 | 50.34 | 198,306 | -0.80(-1.57%) |
Jan 15, 2016 | 50.07 | 51.15 | 51.15 | 51.15 | 229,279 | -0.12(-0.23%) |
Jan 14, 2016 | 50.92 | 51.85 | 49.75 | 51.27 | 218,522 | +0.42(+0.83%) |
Jan 13, 2016 | 50.56 | 52.42 | 50.33 | 50.84 | 260,813 | +0.29(+0.57%) |
Jan 12, 2016 | 48.24 | 51.11 | 48.24 | 50.56 | 215,117 | +3.45(+7.32%) |
Jan 11, 2016 | 47.78 | 48.42 | 46.17 | 47.11 | 166,546 | -0.58(-1.22%) |
Jan 08, 2016 | 50.11 | 50.51 | 46.45 | 47.69 | 225,645 | -2.09(-4.20%) |
Jan 07, 2016 | 49.91 | 51.40 | 49.34 | 49.78 | 207,638 | -1.06(-2.09%) |
Jan 06, 2016 | 50.77 | 51.37 | 49.80 | 50.84 | 185,387 | -0.63(-1.23%) |
Jan 05, 2016 | 52.67 | 53.07 | 51.15 | 51.47 | 164,301 | -0.83(-1.58%) |