Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 69.76 | 70.91 | 69.37 | 70.18 | 351,201 | +0.31(+0.45%) |
Mar 30, 2016 | 69.27 | 70.42 | 69.05 | 69.86 | 375,365 | +0.51(+0.74%) |
Mar 29, 2016 | 69.73 | 71.14 | 68.66 | 69.35 | 330,412 | -0.14(-0.20%) |
Mar 28, 2016 | 67.53 | 70.54 | 67.53 | 69.49 | 451,378 | +2.05(+3.04%) |
Mar 24, 2016 | 68.34 | 67.44 | 67.44 | 67.44 | 579,075 | -0.83(-1.21%) |
Mar 23, 2016 | 69.00 | 69.22 | 67.30 | 68.27 | 549,023 | -0.85(-1.23%) |
Mar 22, 2016 | 70.75 | 71.65 | 69.12 | 69.12 | 433,820 | -1.72(-2.42%) |
Mar 21, 2016 | 72.44 | 73.05 | 70.84 | 70.84 | 415,410 | -1.62(-2.23%) |
Mar 18, 2016 | 70.88 | 72.60 | 70.88 | 72.46 | 854,889 | +1.73(+2.45%) |
Mar 17, 2016 | 68.70 | 70.75 | 68.36 | 70.72 | 740,207 | +1.91(+2.77%) |
Mar 16, 2016 | 68.95 | 69.61 | 67.99 | 68.81 | 650,002 | -0.26(-0.38%) |
Mar 15, 2016 | 69.81 | 70.49 | 67.95 | 69.08 | 643,998 | -0.85(-1.22%) |
Mar 14, 2016 | 71.01 | 71.70 | 69.91 | 69.93 | 836,510 | -1.91(-2.66%) |
Mar 11, 2016 | 72.22 | 72.87 | 71.31 | 71.84 | 577,493 | +0.00(+0.00%) |
Mar 10, 2016 | 72.67 | 73.15 | 71.32 | 71.84 | 671,267 | -0.28(-0.39%) |
Mar 09, 2016 | 71.23 | 72.35 | 71.18 | 72.12 | 594,266 | +1.10(+1.55%) |
Mar 08, 2016 | 71.59 | 73.02 | 70.84 | 71.02 | 690,110 | -1.09(-1.51%) |
Mar 07, 2016 | 69.19 | 72.13 | 68.97 | 72.11 | 853,427 | +2.65(+3.82%) |
Mar 04, 2016 | 69.76 | 70.92 | 69.28 | 69.46 | 666,163 | -0.36(-0.51%) |
Mar 03, 2016 | 69.39 | 71.42 | 68.98 | 69.81 | 797,963 | +0.35(+0.50%) |
Mar 02, 2016 | 69.04 | 69.86 | 68.55 | 69.47 | 804,090 | +0.08(+0.12%) |
Mar 01, 2016 | 69.11 | 70.20 | 69.11 | 69.38 | 721,179 | +0.27(+0.39%) |
Feb 29, 2016 | 68.42 | 70.18 | 68.42 | 69.11 | 926,928 | -1.32(-1.88%) |
Feb 26, 2016 | 68.94 | 71.53 | 68.33 | 70.43 | 1,312,080 | +2.54(+3.73%) |
Feb 25, 2016 | 66.92 | 68.11 | 66.17 | 67.90 | 770,310 | +1.59(+2.40%) |
Feb 24, 2016 | 64.26 | 66.42 | 64.10 | 66.30 | 1,574,654 | +1.59(+2.45%) |
Feb 23, 2016 | 63.64 | 66.33 | 61.93 | 64.72 | 3,195,615 | +4.89(+8.17%) |
Feb 22, 2016 | 59.78 | 61.46 | 59.12 | 59.83 | 1,183,861 | +0.52(+0.88%) |
Feb 19, 2016 | 60.08 | 60.85 | 57.98 | 59.31 | 1,127,156 | -1.89(-3.09%) |
Feb 18, 2016 | 60.16 | 61.59 | 59.04 | 61.20 | 708,589 | +0.63(+1.04%) |
Feb 17, 2016 | 59.41 | 61.10 | 59.08 | 60.57 | 934,771 | +1.71(+2.90%) |
Feb 16, 2016 | 56.47 | 59.04 | 55.91 | 58.86 | 791,982 | +3.17(+5.69%) |
Feb 12, 2016 | 55.22 | 55.69 | 55.69 | 55.69 | 614,677 | +0.73(+1.32%) |
Feb 11, 2016 | 55.24 | 55.81 | 54.53 | 54.97 | 547,016 | -1.16(-2.07%) |
Feb 10, 2016 | 57.38 | 57.59 | 55.99 | 56.13 | 526,358 | -0.80(-1.41%) |
Feb 09, 2016 | 56.38 | 57.53 | 55.60 | 56.93 | 707,578 | +0.45(+0.79%) |
Feb 08, 2016 | 56.38 | 56.94 | 54.62 | 56.48 | 914,709 | -1.06(-1.84%) |
Feb 05, 2016 | 57.57 | 58.33 | 56.61 | 57.54 | 642,185 | +0.04(+0.07%) |
Feb 04, 2016 | 56.81 | 58.93 | 56.61 | 57.50 | 641,163 | -1.05(-1.79%) |
Feb 03, 2016 | 57.48 | 58.88 | 56.38 | 58.55 | 735,256 | +1.02(+1.77%) |
Feb 02, 2016 | 58.30 | 59.36 | 56.79 | 57.53 | 702,832 | -0.37(-0.64%) |
Feb 01, 2016 | 57.84 | 58.29 | 56.70 | 57.91 | 786,965 | -0.24(-0.41%) |
Jan 29, 2016 | 57.16 | 58.53 | 56.85 | 58.14 | 772,574 | +1.10(+1.93%) |
Jan 28, 2016 | 57.06 | 57.76 | 56.66 | 57.05 | 764,323 | +0.01(+0.01%) |
Jan 27, 2016 | 56.06 | 57.58 | 55.65 | 57.04 | 759,139 | +0.81(+1.44%) |
Jan 26, 2016 | 55.21 | 56.59 | 54.93 | 56.23 | 616,984 | +1.03(+1.87%) |
Jan 25, 2016 | 55.91 | 56.91 | 55.12 | 55.20 | 750,029 | -0.59(-1.07%) |
Jan 22, 2016 | 55.82 | 57.48 | 55.08 | 55.79 | 1,042,255 | +0.31(+0.55%) |
Jan 21, 2016 | 53.65 | 56.04 | 53.40 | 55.49 | 1,943,433 | +1.75(+3.26%) |
Jan 20, 2016 | 51.27 | 54.46 | 51.27 | 53.73 | 1,237,203 | +1.61(+3.09%) |
Jan 19, 2016 | 51.61 | 52.69 | 51.26 | 52.12 | 948,671 | +0.62(+1.20%) |
Jan 15, 2016 | 51.19 | 51.51 | 51.51 | 51.51 | 646,162 | -0.70(-1.34%) |
Jan 14, 2016 | 51.41 | 53.22 | 50.27 | 52.21 | 1,116,125 | +1.17(+2.30%) |
Jan 13, 2016 | 51.63 | 52.48 | 50.46 | 51.03 | 1,070,118 | -0.20(-0.39%) |
Jan 12, 2016 | 52.35 | 53.12 | 50.63 | 51.23 | 500,796 | -0.32(-0.62%) |
Jan 11, 2016 | 51.08 | 52.07 | 50.85 | 51.55 | 571,013 | +0.98(+1.94%) |
Jan 08, 2016 | 53.17 | 53.84 | 50.09 | 50.57 | 967,997 | -2.77(-5.20%) |
Jan 07, 2016 | 53.05 | 56.15 | 52.88 | 53.35 | 818,560 | -0.01(-0.02%) |
Jan 06, 2016 | 53.62 | 54.03 | 52.60 | 53.35 | 1,205,599 | -0.74(-1.37%) |
Jan 05, 2016 | 54.40 | 55.10 | 53.20 | 54.10 | 794,534 | -0.36(-0.67%) |