Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.71 | 66.08 | 64.67 | 64.96 | 764,846 | -0.63(-0.96%) |
Mar 30, 2016 | 65.83 | 66.54 | 65.42 | 65.59 | 726,750 | +0.01(+0.01%) |
Mar 29, 2016 | 63.97 | 65.65 | 63.73 | 65.58 | 1,240,807 | +1.42(+2.21%) |
Mar 28, 2016 | 63.28 | 64.31 | 63.12 | 64.16 | 692,833 | +0.88(+1.39%) |
Mar 24, 2016 | 63.00 | 63.28 | 63.28 | 63.28 | 1,084,604 | -0.18(-0.29%) |
Mar 23, 2016 | 63.19 | 63.73 | 63.09 | 63.47 | 1,088,002 | +0.27(+0.43%) |
Mar 22, 2016 | 62.16 | 63.35 | 62.13 | 63.19 | 665,041 | +0.57(+0.91%) |
Mar 21, 2016 | 61.44 | 62.80 | 61.27 | 62.63 | 569,716 | +0.91(+1.48%) |
Mar 18, 2016 | 60.72 | 61.99 | 60.53 | 61.71 | 1,626,314 | +1.11(+1.83%) |
Mar 17, 2016 | 60.97 | 61.27 | 60.37 | 60.61 | 674,265 | -0.58(-0.94%) |
Mar 16, 2016 | 60.69 | 61.58 | 60.69 | 61.18 | 492,622 | +0.14(+0.22%) |
Mar 15, 2016 | 61.32 | 61.68 | 60.93 | 61.04 | 721,529 | -0.82(-1.33%) |
Mar 14, 2016 | 62.33 | 62.85 | 61.35 | 61.87 | 747,946 | -0.80(-1.27%) |
Mar 11, 2016 | 61.17 | 62.75 | 60.93 | 62.66 | 964,114 | +1.96(+3.22%) |
Mar 10, 2016 | 61.58 | 62.18 | 60.51 | 60.71 | 988,521 | -0.89(-1.44%) |
Mar 09, 2016 | 61.55 | 61.75 | 61.37 | 61.59 | 856,244 | +0.03(+0.04%) |
Mar 08, 2016 | 61.67 | 62.57 | 61.51 | 61.57 | 1,094,203 | -0.60(-0.97%) |
Mar 07, 2016 | 60.94 | 62.17 | 60.69 | 62.17 | 686,331 | +0.93(+1.52%) |
Mar 04, 2016 | 60.34 | 61.35 | 60.31 | 61.24 | 693,372 | +0.88(+1.45%) |
Mar 03, 2016 | 59.65 | 60.40 | 59.49 | 60.36 | 609,979 | +0.66(+1.10%) |
Mar 02, 2016 | 59.23 | 60.04 | 59.23 | 59.70 | 650,340 | +0.27(+0.45%) |
Mar 01, 2016 | 59.08 | 59.96 | 58.83 | 59.44 | 645,578 | +0.63(+1.07%) |
Feb 29, 2016 | 59.05 | 59.39 | 57.89 | 58.80 | 922,222 | -0.20(-0.34%) |
Feb 26, 2016 | 59.60 | 59.74 | 58.92 | 59.01 | 557,791 | -0.43(-0.72%) |
Feb 25, 2016 | 57.85 | 59.47 | 57.70 | 59.44 | 566,522 | +1.70(+2.95%) |
Feb 24, 2016 | 56.82 | 57.80 | 56.14 | 57.73 | 491,193 | +0.56(+0.99%) |
Feb 23, 2016 | 58.25 | 58.50 | 57.06 | 57.17 | 799,110 | -1.56(-2.65%) |
Feb 22, 2016 | 58.42 | 58.83 | 57.74 | 58.73 | 738,955 | +0.78(+1.35%) |
Feb 19, 2016 | 57.87 | 58.09 | 57.09 | 57.94 | 606,859 | -0.07(-0.13%) |
Feb 18, 2016 | 58.95 | 59.46 | 57.91 | 58.01 | 631,310 | -0.88(-1.50%) |
Feb 17, 2016 | 58.58 | 59.34 | 58.38 | 58.90 | 626,565 | +0.59(+1.02%) |
Feb 16, 2016 | 57.40 | 58.52 | 57.24 | 58.31 | 565,815 | +1.28(+2.25%) |
Feb 12, 2016 | 57.53 | 57.02 | 57.02 | 57.02 | 732,145 | +0.13(+0.22%) |
Feb 11, 2016 | 56.72 | 57.98 | 55.93 | 56.89 | 916,976 | -1.58(-2.69%) |
Feb 10, 2016 | 61.04 | 61.35 | 58.37 | 58.47 | 1,288,586 | -2.07(-3.42%) |
Feb 09, 2016 | 60.55 | 61.91 | 59.36 | 60.54 | 1,682,482 | +0.92(+1.54%) |
Feb 08, 2016 | 59.98 | 60.36 | 58.02 | 59.62 | 812,381 | -1.18(-1.95%) |
Feb 05, 2016 | 62.20 | 62.32 | 60.54 | 60.80 | 795,431 | -1.73(-2.77%) |
Feb 04, 2016 | 62.81 | 63.24 | 62.25 | 62.53 | 1,044,120 | -0.24(-0.38%) |
Feb 03, 2016 | 63.54 | 63.54 | 62.11 | 62.77 | 732,134 | -0.17(-0.28%) |
Feb 02, 2016 | 62.83 | 63.15 | 62.37 | 62.94 | 478,909 | -0.66(-1.03%) |
Feb 01, 2016 | 62.38 | 63.87 | 62.38 | 63.60 | 808,977 | +0.54(+0.85%) |
Jan 29, 2016 | 62.16 | 63.18 | 62.16 | 63.06 | 733,494 | +1.24(+2.00%) |
Jan 28, 2016 | 63.07 | 63.35 | 60.72 | 61.82 | 962,265 | -0.94(-1.49%) |
Jan 27, 2016 | 62.84 | 64.22 | 62.55 | 62.76 | 859,818 | -0.40(-0.63%) |
Jan 26, 2016 | 63.38 | 63.63 | 62.59 | 63.16 | 726,036 | -0.05(-0.09%) |
Jan 25, 2016 | 63.14 | 64.03 | 62.91 | 63.22 | 626,825 | -0.14(-0.22%) |
Jan 22, 2016 | 62.30 | 63.36 | 62.11 | 63.35 | 677,882 | +1.79(+2.90%) |
Jan 21, 2016 | 61.83 | 62.53 | 61.06 | 61.57 | 943,106 | -0.25(-0.40%) |
Jan 20, 2016 | 60.27 | 62.45 | 59.36 | 61.81 | 1,263,009 | +0.72(+1.18%) |
Jan 19, 2016 | 61.84 | 62.26 | 60.59 | 61.09 | 769,067 | -0.23(-0.37%) |
Jan 15, 2016 | 60.35 | 61.32 | 61.32 | 61.32 | 784,959 | -0.54(-0.87%) |
Jan 14, 2016 | 61.17 | 62.22 | 60.30 | 61.86 | 860,609 | +0.84(+1.37%) |
Jan 13, 2016 | 63.41 | 63.93 | 60.99 | 61.02 | 764,580 | -2.39(-3.76%) |
Jan 12, 2016 | 63.86 | 64.24 | 62.75 | 63.41 | 1,015,472 | -0.01(-0.01%) |
Jan 11, 2016 | 64.50 | 65.17 | 62.79 | 63.42 | 723,698 | -0.84(-1.30%) |
Jan 08, 2016 | 66.16 | 66.37 | 64.16 | 64.25 | 657,630 | -1.78(-2.69%) |
Jan 07, 2016 | 66.48 | 67.60 | 65.87 | 66.03 | 549,758 | -1.74(-2.57%) |
Jan 06, 2016 | 66.82 | 68.40 | 66.71 | 67.77 | 764,822 | +0.11(+0.16%) |
Jan 05, 2016 | 67.73 | 68.32 | 66.88 | 67.66 | 811,834 | -0.07(-0.11%) |