Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.14 | 62.66 | 61.50 | 62.07 | 865,827 | +0.28(+0.45%) |
Mar 30, 2016 | 61.51 | 62.06 | 61.15 | 61.79 | 637,935 | +0.30(+0.49%) |
Mar 29, 2016 | 60.87 | 61.97 | 60.62 | 61.49 | 405,058 | +0.53(+0.87%) |
Mar 28, 2016 | 60.75 | 61.03 | 60.55 | 60.96 | 410,013 | -0.05(-0.08%) |
Mar 24, 2016 | 61.01 | 61.01 | 61.01 | 0 | +0.19(+0.31%) | |
Mar 23, 2016 | 60.97 | 60.97 | 59.91 | 60.82 | 700,031 | +0.91(+1.52%) |
Mar 22, 2016 | 59.38 | 60.37 | 59.38 | 59.91 | 699,528 | +0.03(+0.05%) |
Mar 21, 2016 | 58.01 | 60.03 | 58.01 | 59.88 | 500,622 | +1.94(+3.35%) |
Mar 18, 2016 | 58.61 | 58.73 | 57.80 | 57.94 | 1,128,554 | -0.82(-1.40%) |
Mar 17, 2016 | 58.13 | 59.10 | 57.66 | 58.76 | 526,100 | +0.45(+0.77%) |
Mar 16, 2016 | 57.93 | 58.98 | 57.90 | 58.31 | 494,098 | +0.40(+0.69%) |
Mar 15, 2016 | 57.53 | 58.14 | 57.33 | 57.91 | 588,707 | +0.55(+0.96%) |
Mar 14, 2016 | 57.24 | 57.74 | 57.02 | 57.36 | 347,544 | -0.23(-0.40%) |
Mar 11, 2016 | 57.60 | 58.05 | 57.18 | 57.59 | 506,320 | +0.34(+0.59%) |
Mar 10, 2016 | 58.19 | 58.29 | 56.75 | 57.25 | 455,656 | -0.77(-1.33%) |
Mar 09, 2016 | 56.99 | 58.25 | 56.74 | 58.02 | 669,368 | +1.34(+2.36%) |
Mar 08, 2016 | 56.33 | 57.48 | 56.12 | 56.68 | 609,782 | +0.28(+0.50%) |
Mar 07, 2016 | 56.46 | 57.13 | 56.33 | 56.40 | 577,616 | -0.23(-0.41%) |
Mar 04, 2016 | 58.13 | 58.25 | 56.43 | 56.63 | 663,749 | -1.35(-2.33%) |
Mar 03, 2016 | 57.88 | 58.21 | 57.57 | 57.98 | 555,425 | +0.10(+0.17%) |
Mar 02, 2016 | 57.36 | 58.05 | 56.25 | 57.88 | 611,789 | +0.33(+0.57%) |
Mar 01, 2016 | 56.73 | 57.60 | 56.72 | 57.55 | 657,983 | +0.94(+1.66%) |
Feb 29, 2016 | 56.56 | 57.30 | 56.16 | 56.61 | 695,776 | -0.02(-0.04%) |
Feb 26, 2016 | 56.58 | 57.22 | 56.43 | 56.63 | 484,436 | +0.13(+0.23%) |
Feb 25, 2016 | 56.98 | 57.03 | 55.75 | 56.50 | 469,149 | -0.50(-0.88%) |
Feb 24, 2016 | 57.19 | 57.38 | 55.88 | 57.00 | 657,496 | -0.66(-1.14%) |
Feb 23, 2016 | 57.18 | 58.05 | 57.17 | 57.66 | 453,492 | +0.27(+0.47%) |
Feb 22, 2016 | 58.16 | 57.30 | 57.39 | 517,049 | -0.05(-0.09%) | |
Feb 19, 2016 | 57.21 | 57.64 | 56.58 | 57.44 | 404,026 | +0.06(+0.10%) |
Feb 18, 2016 | 57.16 | 57.73 | 57.16 | 57.38 | 594,254 | +0.28(+0.49%) |
Feb 17, 2016 | 56.97 | 57.51 | 56.50 | 57.10 | 643,666 | +0.52(+0.92%) |
Feb 16, 2016 | 55.65 | 56.74 | 55.45 | 56.58 | 774,821 | +1.09(+1.96%) |
Feb 12, 2016 | 55.49 | 55.49 | 55.49 | 0 | -0.35(-0.63%) | |
Feb 11, 2016 | 56.05 | 56.27 | 55.04 | 55.84 | 856,716 | -1.15(-2.02%) |
Feb 10, 2016 | 57.41 | 58.22 | 56.80 | 56.99 | 489,488 | -0.25(-0.44%) |
Feb 09, 2016 | 55.04 | 57.53 | 55.00 | 57.24 | 1,122,082 | +0.96(+1.71%) |
Feb 08, 2016 | 56.85 | 57.36 | 55.53 | 56.28 | 1,097,410 | -1.53(-2.65%) |
Feb 05, 2016 | 60.39 | 57.72 | 57.81 | 913,494 | -2.59(-4.29%) | |
Feb 04, 2016 | 60.24 | 61.10 | 60.07 | 60.40 | 700,216 | -0.41(-0.67%) |
Feb 03, 2016 | 60.73 | 61.25 | 59.78 | 60.81 | 801,287 | +0.00(+0.00%) |
Feb 02, 2016 | 59.50 | 61.50 | 59.40 | 60.81 | 1,022,311 | +0.46(+0.76%) |
Feb 01, 2016 | 59.47 | 60.44 | 59.45 | 60.35 | 733,893 | +0.31(+0.52%) |
Jan 29, 2016 | 59.84 | 60.29 | 59.31 | 60.04 | 868,424 | +0.20(+0.33%) |
Jan 28, 2016 | 58.00 | 59.88 | 57.77 | 59.84 | 872,316 | +2.12(+3.67%) |
Jan 27, 2016 | 56.53 | 59.69 | 56.34 | 57.72 | 1,441,939 | +2.21(+3.98%) |
Jan 26, 2016 | 56.04 | 54.71 | 55.51 | 609,689 | +0.36(+0.65%) | |
Jan 25, 2016 | 54.99 | 55.55 | 54.25 | 55.15 | 640,680 | +0.31(+0.57%) |
Jan 22, 2016 | 54.90 | 54.25 | 54.84 | 613,654 | +1.01(+1.88%) | |
Jan 21, 2016 | 53.87 | 54.29 | 53.14 | 53.83 | 543,726 | -0.24(-0.44%) |
Jan 20, 2016 | 53.59 | 54.49 | 52.61 | 54.07 | 946,237 | -0.17(-0.31%) |
Jan 19, 2016 | 53.69 | 54.78 | 53.52 | 54.24 | 1,115,297 | +0.79(+1.48%) |
Jan 18, 2016 | 53.78 | 54.00 | 53.00 | 53.45 | 490,001 | -0.69(-1.27%) |
Jan 15, 2016 | 53.25 | 54.30 | 53.10 | 54.14 | 743,813 | -0.54(-0.99%) |
Jan 14, 2016 | 54.32 | 54.82 | 53.85 | 54.68 | 1,327,194 | +0.43(+0.79%) |
Jan 13, 2016 | 54.95 | 55.13 | 54.01 | 54.25 | 865,493 | -0.70(-1.27%) |
Jan 12, 2016 | 53.67 | 55.00 | 53.67 | 54.95 | 766,393 | +1.60(+3.00%) |
Jan 11, 2016 | 53.47 | 54.00 | 52.87 | 53.35 | 682,814 | +0.01(+0.02%) |
Jan 08, 2016 | 53.05 | 54.37 | 53.05 | 53.34 | 657,401 | +0.37(+0.70%) |
Jan 07, 2016 | 53.28 | 53.72 | 52.63 | 52.97 | 726,783 | -1.19(-2.20%) |
Jan 06, 2016 | 53.81 | 54.55 | 53.02 | 54.16 | 1,248,415 | -0.50(-0.91%) |
Jan 05, 2016 | 54.21 | 54.98 | 54.10 | 54.66 | 776,728 | +0.50(+0.92%) |