Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 84.67 | 85.15 | 82.84 | 84.08 | 3,303,400 | -0.50(-0.60%) |
Mar 30, 2016 | 86.08 | 86.39 | 82.56 | 84.59 | 3,571,508 | -0.14(-0.16%) |
Mar 29, 2016 | 85.24 | 85.88 | 82.93 | 84.72 | 3,792,082 | +1.18(+1.41%) |
Mar 28, 2016 | 84.17 | 84.50 | 80.65 | 83.54 | 3,671,630 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,273 | +1.54(+1.86%) |
Mar 23, 2016 | 85.27 | 85.29 | 82.35 | 82.58 | 2,501,929 | -2.92(-3.41%) |
Mar 22, 2016 | 84.89 | 86.94 | 84.31 | 85.50 | 4,447,900 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.05 | 83.46 | 3,037,074 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.61 | 7,815,505 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,620,075 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,573 | +2.74(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.92 | 3,780,073 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.69 | 2,839,763 | -0.76(-0.98%) |
Mar 11, 2016 | 75.18 | 78.49 | 74.88 | 77.45 | 4,337,450 | +1.80(+2.38%) |
Mar 10, 2016 | 74.46 | 76.29 | 73.17 | 75.65 | 3,627,348 | +2.25(+3.07%) |
Mar 09, 2016 | 73.27 | 74.19 | 71.79 | 73.40 | 2,637,165 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.46 | 72.10 | 72.24 | 3,972,253 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,716 | -1.30(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.88 | 76.89 | 6,715,525 | -2.62(-3.29%) |
Mar 03, 2016 | 75.73 | 79.98 | 75.22 | 79.51 | 6,112,535 | +3.01(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,851 | +0.44(+0.58%) |
Mar 01, 2016 | 76.00 | 77.61 | 75.75 | 76.06 | 6,337,161 | +1.83(+2.46%) |
Feb 29, 2016 | 73.95 | 74.80 | 73.45 | 74.23 | 2,713,045 | +0.28(+0.38%) |
Feb 26, 2016 | 73.25 | 75.24 | 73.06 | 73.95 | 3,292,838 | +1.39(+1.91%) |
Feb 25, 2016 | 71.02 | 72.72 | 70.02 | 72.56 | 2,967,274 | +0.86(+1.21%) |
Feb 24, 2016 | 70.59 | 72.02 | 68.01 | 71.70 | 5,138,262 | +0.02(+0.03%) |
Feb 23, 2016 | 71.74 | 72.69 | 70.40 | 71.68 | 4,759,042 | +0.11(+0.15%) |
Feb 22, 2016 | 71.26 | 73.18 | 70.75 | 71.57 | 5,404,979 | +2.11(+3.04%) |
Feb 19, 2016 | 68.73 | 69.92 | 68.08 | 69.46 | 4,675,504 | -0.69(-0.99%) |
Feb 18, 2016 | 67.65 | 71.31 | 65.77 | 70.15 | 7,065,042 | +2.00(+2.94%) |
Feb 17, 2016 | 67.34 | 69.99 | 65.87 | 68.15 | 7,758,694 | +1.39(+2.09%) |
Feb 16, 2016 | 63.35 | 67.95 | 62.46 | 66.75 | 10,127,013 | +4.93(+7.97%) |
Feb 12, 2016 | 56.11 | 61.83 | 61.83 | 61.83 | 11,984,241 | +8.45(+15.83%) |
Feb 11, 2016 | 52.28 | 55.14 | 50.53 | 53.38 | 6,039,881 | +1.39(+2.67%) |
Feb 10, 2016 | 52.77 | 53.83 | 51.52 | 51.99 | 3,092,013 | -0.28(-0.53%) |
Feb 09, 2016 | 51.39 | 53.51 | 50.61 | 52.27 | 3,056,803 | -0.31(-0.60%) |
Feb 08, 2016 | 54.62 | 54.96 | 51.02 | 52.58 | 4,301,438 | -2.78(-5.02%) |
Feb 05, 2016 | 56.61 | 57.53 | 54.99 | 55.36 | 2,753,366 | -1.67(-2.93%) |
Feb 04, 2016 | 55.88 | 58.57 | 54.82 | 57.03 | 4,104,564 | +0.55(+0.97%) |
Feb 03, 2016 | 55.86 | 57.15 | 53.23 | 56.49 | 4,743,025 | +1.05(+1.89%) |
Feb 02, 2016 | 58.61 | 58.97 | 54.78 | 55.44 | 6,074,400 | -4.56(-7.60%) |
Feb 01, 2016 | 59.47 | 60.52 | 56.83 | 60.00 | 4,419,033 | -0.21(-0.36%) |
Jan 29, 2016 | 56.97 | 60.23 | 56.83 | 60.22 | 3,508,785 | +3.75(+6.63%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,759 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.12 | 54.77 | 55.65 | 3,492,103 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.70 | 3,424,600 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.90 | 54.55 | 6,321,457 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,659 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.58 | 50.68 | 4,557,531 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.96 | 50.37 | 6,946,714 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,543,293 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,809 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.38 | 44.67 | 46.05 | 5,566,275 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.87 | 46.17 | 46.92 | 6,050,065 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,586 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.64 | 50.09 | 50.78 | 5,155,566 | -0.85(-1.65%) |
Jan 08, 2016 | 55.00 | 56.42 | 51.46 | 51.63 | 6,418,921 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.47 | 53.82 | 6,176,162 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.59 | 58.45 | 59.41 | 3,704,307 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.49 | 62.66 | 4,792,789 | +1.16(+1.89%) |