Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.12 | 61.17 | 60.85 | 60.91 | 97,673 | -0.16(-0.26%) |
Mar 30, 2016 | 61.12 | 61.32 | 60.99 | 61.07 | 48,753 | +0.24(+0.40%) |
Mar 29, 2016 | 60.18 | 60.82 | 60.03 | 60.82 | 45,841 | +0.56(+0.92%) |
Mar 28, 2016 | 60.41 | 60.44 | 60.17 | 60.27 | 67,131 | +0.02(+0.03%) |
Mar 24, 2016 | 59.84 | 60.25 | 60.25 | 60.25 | 54,321 | -0.02(-0.03%) |
Mar 23, 2016 | 60.55 | 60.55 | 60.23 | 60.27 | 49,639 | -0.36(-0.59%) |
Mar 22, 2016 | 60.39 | 60.83 | 60.38 | 60.62 | 87,569 | -0.03(-0.04%) |
Mar 21, 2016 | 60.51 | 60.73 | 60.39 | 60.65 | 30,772 | +0.04(+0.07%) |
Mar 18, 2016 | 60.63 | 60.68 | 60.40 | 60.61 | 62,401 | +0.30(+0.50%) |
Mar 17, 2016 | 59.90 | 60.48 | 59.80 | 60.30 | 61,319 | +0.39(+0.65%) |
Mar 16, 2016 | 59.50 | 60.06 | 59.47 | 59.92 | 90,248 | +0.27(+0.45%) |
Mar 15, 2016 | 59.33 | 59.65 | 59.32 | 59.65 | 61,853 | -0.07(-0.12%) |
Mar 14, 2016 | 59.56 | 59.79 | 59.50 | 59.72 | 27,018 | -0.05(-0.09%) |
Mar 11, 2016 | 59.40 | 59.77 | 59.34 | 59.77 | 102,372 | +0.99(+1.68%) |
Mar 10, 2016 | 59.01 | 59.28 | 58.19 | 58.78 | 38,523 | +0.05(+0.09%) |
Mar 09, 2016 | 58.80 | 58.87 | 58.59 | 58.73 | 29,838 | +0.22(+0.38%) |
Mar 08, 2016 | 58.75 | 58.94 | 58.49 | 58.51 | 36,901 | -0.64(-1.08%) |
Mar 07, 2016 | 58.86 | 59.26 | 58.76 | 59.15 | 51,085 | +0.08(+0.13%) |
Mar 04, 2016 | 58.98 | 59.34 | 58.72 | 59.07 | 33,744 | +0.20(+0.34%) |
Mar 03, 2016 | 58.64 | 58.87 | 58.42 | 58.87 | 53,080 | +0.17(+0.29%) |
Mar 02, 2016 | 58.36 | 58.70 | 58.24 | 58.70 | 148,713 | +0.24(+0.41%) |
Mar 01, 2016 | 57.54 | 58.48 | 57.40 | 58.45 | 88,342 | +1.23(+2.14%) |
Feb 29, 2016 | 57.54 | 57.88 | 57.17 | 57.23 | 27,223 | -0.41(-0.72%) |
Feb 26, 2016 | 58.06 | 58.06 | 57.54 | 57.64 | 53,460 | -0.06(-0.11%) |
Feb 25, 2016 | 57.22 | 57.70 | 56.97 | 57.70 | 34,815 | +0.67(+1.17%) |
Feb 24, 2016 | 56.25 | 57.08 | 55.95 | 57.04 | 45,817 | +0.20(+0.35%) |
Feb 23, 2016 | 57.37 | 57.39 | 56.74 | 56.84 | 37,477 | -0.67(-1.17%) |
Feb 22, 2016 | 57.27 | 57.59 | 57.21 | 57.51 | 32,256 | +0.80(+1.40%) |
Feb 19, 2016 | 56.50 | 56.73 | 56.33 | 56.72 | 28,706 | -0.01(-0.02%) |
Feb 18, 2016 | 57.15 | 57.15 | 56.69 | 56.73 | 42,561 | -0.27(-0.47%) |
Feb 17, 2016 | 56.48 | 57.11 | 56.43 | 56.99 | 244,672 | +0.92(+1.63%) |
Feb 16, 2016 | 55.85 | 56.08 | 55.48 | 56.08 | 41,020 | +0.93(+1.69%) |
Feb 12, 2016 | 54.69 | 55.14 | 55.14 | 55.14 | 79,715 | +1.02(+1.88%) |
Feb 11, 2016 | 53.91 | 54.34 | 53.56 | 54.12 | 75,302 | -0.67(-1.23%) |
Feb 10, 2016 | 55.10 | 55.60 | 54.74 | 54.80 | 34,874 | -0.02(-0.03%) |
Feb 09, 2016 | 54.14 | 55.23 | 54.14 | 54.82 | 94,063 | -0.02(-0.03%) |
Feb 08, 2016 | 54.84 | 55.02 | 54.16 | 54.83 | 87,627 | -0.68(-1.23%) |
Feb 05, 2016 | 56.42 | 56.42 | 55.32 | 55.52 | 56,684 | -1.09(-1.92%) |
Feb 04, 2016 | 56.39 | 56.91 | 56.20 | 56.60 | 118,709 | +0.04(+0.08%) |
Feb 03, 2016 | 56.61 | 56.72 | 55.53 | 56.56 | 73,230 | +0.23(+0.41%) |
Feb 02, 2016 | 56.83 | 56.83 | 56.13 | 56.33 | 57,364 | -0.99(-1.73%) |
Feb 01, 2016 | 56.98 | 57.55 | 56.77 | 57.32 | 175,429 | +0.03(+0.05%) |
Jan 29, 2016 | 56.16 | 57.30 | 56.16 | 57.30 | 44,839 | +1.31(+2.33%) |
Jan 28, 2016 | 56.26 | 56.26 | 55.49 | 55.99 | 48,733 | +0.32(+0.57%) |
Jan 27, 2016 | 56.11 | 56.61 | 55.37 | 55.67 | 38,759 | -0.62(-1.11%) |
Jan 26, 2016 | 55.77 | 56.33 | 55.77 | 56.29 | 33,708 | +0.70(+1.26%) |
Jan 25, 2016 | 56.24 | 56.29 | 55.51 | 55.59 | 56,575 | -0.80(-1.43%) |
Jan 22, 2016 | 56.16 | 56.48 | 55.94 | 56.40 | 57,413 | +1.13(+2.05%) |
Jan 21, 2016 | 55.14 | 55.84 | 54.86 | 55.27 | 58,650 | +0.28(+0.50%) |
Jan 20, 2016 | 54.79 | 55.44 | 53.66 | 54.99 | 120,623 | -0.70(-1.26%) |
Jan 19, 2016 | 56.26 | 56.26 | 55.21 | 55.69 | 164,839 | +0.11(+0.20%) |
Jan 15, 2016 | 55.25 | 55.58 | 55.58 | 55.58 | 120,903 | -1.25(-2.21%) |
Jan 14, 2016 | 56.11 | 57.22 | 55.71 | 56.83 | 88,830 | +0.95(+1.70%) |
Jan 13, 2016 | 57.57 | 57.61 | 55.81 | 55.88 | 82,450 | -1.50(-2.61%) |
Jan 12, 2016 | 57.35 | 57.56 | 56.61 | 57.37 | 47,610 | +0.47(+0.82%) |
Jan 11, 2016 | 57.05 | 57.05 | 56.18 | 56.91 | 81,370 | +0.15(+0.26%) |
Jan 08, 2016 | 57.74 | 57.86 | 56.67 | 56.76 | 122,402 | -0.61(-1.07%) |
Jan 07, 2016 | 57.77 | 58.36 | 57.26 | 57.37 | 57,735 | -1.44(-2.45%) |
Jan 06, 2016 | 58.63 | 59.11 | 58.51 | 58.82 | 70,164 | -0.65(-1.09%) |
Jan 05, 2016 | 59.53 | 59.66 | 59.16 | 59.47 | 66,283 | +0.05(+0.09%) |