Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.52 | 63.52 | 63.40 | 63.49 | 950 | +0.02(+0.03%) |
Mar 30, 2016 | 63.74 | 63.74 | 63.17 | 63.47 | 6,746 | +0.40(+0.63%) |
Mar 29, 2016 | 62.80 | 63.07 | 62.79 | 63.07 | 1,023 | +0.29(+0.47%) |
Mar 28, 2016 | 62.83 | 62.83 | 62.62 | 62.78 | 1,488 | +0.21(+0.33%) |
Mar 23, 2016 | 62.64 | 62.57 | 62.57 | 62.57 | 4,599 | -0.19(-0.29%) |
Mar 22, 2016 | 62.83 | 62.89 | 62.60 | 62.76 | 2,661 | +0.00(+0.01%) |
Mar 21, 2016 | 62.69 | 62.85 | 62.52 | 62.76 | 4,387 | +0.06(+0.10%) |
Mar 18, 2016 | 63.00 | 63.00 | 62.60 | 62.70 | 3,499 | -0.18(-0.28%) |
Mar 17, 2016 | 62.18 | 62.87 | 62.18 | 62.87 | 1,362 | +0.85(+1.36%) |
Mar 16, 2016 | 61.87 | 62.09 | 61.52 | 62.03 | 2,367 | +0.26(+0.43%) |
Mar 15, 2016 | 61.42 | 61.81 | 61.42 | 61.76 | 1,586 | +0.01(+0.01%) |
Mar 14, 2016 | 61.68 | 61.76 | 61.49 | 61.76 | 5,452 | +0.25(+0.41%) |
Mar 11, 2016 | 61.39 | 61.51 | 61.39 | 61.51 | 585 | +0.53(+0.87%) |
Mar 10, 2016 | 60.98 | 60.98 | 60.98 | 60.98 | 1,838 | +0.31(+0.52%) |
Mar 09, 2016 | 60.66 | 60.66 | 60.66 | 60.66 | 315 | +0.10(+0.17%) |
Mar 08, 2016 | 60.62 | 60.62 | 60.50 | 60.56 | 1,413 | -0.14(-0.23%) |
Mar 07, 2016 | 60.84 | 60.84 | 60.53 | 60.70 | 7,686 | -0.06(-0.10%) |
Mar 04, 2016 | 60.75 | 60.76 | 60.75 | 60.76 | 596 | +0.43(+0.71%) |
Mar 03, 2016 | 60.32 | 60.33 | 60.32 | 60.33 | 947 | +0.42(+0.70%) |
Mar 02, 2016 | 59.91 | 59.91 | 59.91 | 59.91 | 2,334 | -0.13(-0.22%) |
Mar 01, 2016 | 59.94 | 60.05 | 59.94 | 60.04 | 1,770 | +0.21(+0.35%) |
Feb 29, 2016 | 59.64 | 59.83 | 59.64 | 59.83 | 1,137 | +0.26(+0.44%) |
Feb 26, 2016 | 60.11 | 60.11 | 59.50 | 59.57 | 152,590 | -0.27(-0.44%) |
Feb 25, 2016 | 59.35 | 59.84 | 59.35 | 59.84 | 920 | +0.54(+0.91%) |
Feb 24, 2016 | 58.48 | 59.30 | 58.32 | 59.30 | 3,181 | +0.28(+0.47%) |
Feb 23, 2016 | 58.90 | 59.02 | 58.85 | 59.02 | 6,826 | +0.74(+1.27%) |
Feb 19, 2016 | 58.28 | 58.28 | 58.28 | 58.28 | 254 | -0.26(-0.45%) |
Feb 18, 2016 | 58.54 | 58.54 | 58.54 | 58.54 | 335 | -0.18(-0.31%) |
Feb 17, 2016 | 58.72 | 58.73 | 58.72 | 58.73 | 423 | +0.92(+1.60%) |
Feb 16, 2016 | 57.82 | 57.82 | 57.80 | 57.80 | 1,535 | +0.77(+1.35%) |
Feb 12, 2016 | 57.03 | 57.03 | 57.03 | 57.03 | 608 | +0.91(+1.63%) |
Feb 11, 2016 | 55.82 | 56.12 | 55.82 | 56.12 | 7,723 | -1.04(-1.82%) |
Feb 10, 2016 | 57.47 | 57.64 | 57.16 | 57.16 | 4,465 | +1.10(+1.96%) |
Feb 08, 2016 | 56.55 | 56.55 | 56.06 | 56.06 | 71 | -1.40(-2.43%) |
Feb 05, 2016 | 57.69 | 57.69 | 57.33 | 57.45 | 827 | -0.55(-0.95%) |
Feb 04, 2016 | 58.32 | 58.32 | 58.01 | 58.01 | 1,296 | +0.43(+0.74%) |
Feb 03, 2016 | 57.58 | 57.58 | 57.58 | 57.58 | 259 | -0.61(-1.05%) |
Feb 02, 2016 | 58.19 | 58.19 | 58.19 | 58.19 | 827 | -0.58(-0.99%) |
Feb 01, 2016 | 58.81 | 58.81 | 58.77 | 58.77 | 495 | +0.46(+0.78%) |
Jan 29, 2016 | 58.29 | 58.32 | 58.29 | 58.32 | 419 | +1.29(+2.26%) |
Jan 28, 2016 | 57.03 | 57.03 | 57.03 | 57.03 | 121 | +0.23(+0.41%) |
Jan 27, 2016 | 57.33 | 57.66 | 56.80 | 56.80 | 1,885 | -0.50(-0.88%) |
Jan 26, 2016 | 56.92 | 57.30 | 56.92 | 57.30 | 1,344 | +0.35(+0.61%) |
Jan 25, 2016 | 56.94 | 56.96 | 56.92 | 56.96 | 1,262 | -0.16(-0.28%) |
Jan 22, 2016 | 57.13 | 57.13 | 56.94 | 57.12 | 1,793 | +0.89(+1.58%) |
Jan 21, 2016 | 56.26 | 56.74 | 56.22 | 56.22 | 5,324 | +0.63(+1.14%) |
Jan 20, 2016 | 56.36 | 56.36 | 55.51 | 55.59 | 7,858 | -1.05(-1.86%) |
Jan 19, 2016 | 56.64 | 56.64 | 56.64 | 56.64 | 288 | +0.66(+1.17%) |
Jan 15, 2016 | 56.70 | 55.99 | 55.99 | 55.99 | 3,528 | -1.64(-2.85%) |
Jan 14, 2016 | 57.81 | 57.81 | 57.63 | 57.63 | 293 | +0.52(+0.91%) |
Jan 13, 2016 | 58.53 | 58.53 | 57.01 | 57.11 | 11,237 | -1.11(-1.91%) |
Jan 12, 2016 | 58.25 | 58.25 | 57.92 | 58.22 | 12,034 | +0.25(+0.44%) |
Jan 11, 2016 | 58.30 | 58.30 | 57.45 | 57.97 | 1,976 | -0.04(-0.07%) |
Jan 08, 2016 | 59.00 | 59.00 | 58.01 | 58.01 | 4,942 | -1.63(-2.74%) |
Jan 06, 2016 | 59.74 | 59.64 | 59.64 | 59.64 | 3,406 | -0.54(-0.89%) |
Jan 05, 2016 | 60.18 | 60.18 | 60.18 | 60.18 | 121 | +0.63(+1.05%) |