Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 73.45 | 74.78 | 72.50 | 74.59 | 176,072 | +1.10(+1.50%) |
Mar 30, 2016 | 73.39 | 73.71 | 71.68 | 73.49 | 149,016 | +0.28(+0.38%) |
Mar 29, 2016 | 68.47 | 73.74 | 68.33 | 73.21 | 151,602 | +4.58(+6.67%) |
Mar 28, 2016 | 68.04 | 68.69 | 66.90 | 68.63 | 220,057 | +0.52(+0.76%) |
Mar 24, 2016 | 67.59 | 68.11 | 68.11 | 68.11 | 151,700 | +0.42(+0.62%) |
Mar 23, 2016 | 69.12 | 69.12 | 67.60 | 67.69 | 162,855 | -1.85(-2.66%) |
Mar 22, 2016 | 69.04 | 70.15 | 68.23 | 69.54 | 150,297 | +0.41(+0.59%) |
Mar 21, 2016 | 72.52 | 72.78 | 68.79 | 69.13 | 171,920 | -3.36(-4.64%) |
Mar 18, 2016 | 71.62 | 73.38 | 70.71 | 72.49 | 252,265 | +1.21(+1.70%) |
Mar 17, 2016 | 68.13 | 71.78 | 68.02 | 71.28 | 141,681 | +2.93(+4.29%) |
Mar 16, 2016 | 67.81 | 68.85 | 67.00 | 68.35 | 127,010 | +0.35(+0.51%) |
Mar 15, 2016 | 68.23 | 69.06 | 67.25 | 68.00 | 180,497 | -0.48(-0.70%) |
Mar 14, 2016 | 69.21 | 69.54 | 68.14 | 68.48 | 104,504 | -0.77(-1.11%) |
Mar 11, 2016 | 69.02 | 70.06 | 68.30 | 69.25 | 157,305 | +0.76(+1.11%) |
Mar 10, 2016 | 68.89 | 69.10 | 67.31 | 68.49 | 183,826 | +0.03(+0.04%) |
Mar 09, 2016 | 67.95 | 68.94 | 66.20 | 68.46 | 120,387 | +0.63(+0.93%) |
Mar 08, 2016 | 69.17 | 69.29 | 67.32 | 67.83 | 147,795 | -1.53(-2.21%) |
Mar 07, 2016 | 69.90 | 70.60 | 68.89 | 69.36 | 147,245 | -1.33(-1.88%) |
Mar 04, 2016 | 68.78 | 71.86 | 68.67 | 70.69 | 162,868 | +1.75(+2.54%) |
Mar 03, 2016 | 68.60 | 69.24 | 68.00 | 68.94 | 127,539 | +0.39(+0.57%) |
Mar 02, 2016 | 69.11 | 69.96 | 67.88 | 68.55 | 174,401 | -0.81(-1.17%) |
Mar 01, 2016 | 68.76 | 69.40 | 67.04 | 69.36 | 145,573 | +1.07(+1.57%) |
Feb 29, 2016 | 67.80 | 69.22 | 67.80 | 68.29 | 178,519 | +0.75(+1.11%) |
Feb 26, 2016 | 68.95 | 69.91 | 64.78 | 67.54 | 219,591 | -0.71(-1.04%) |
Feb 25, 2016 | 70.54 | 73.86 | 67.84 | 68.25 | 370,703 | -0.48(-0.70%) |
Feb 24, 2016 | 66.60 | 69.19 | 65.42 | 68.73 | 219,124 | +1.06(+1.57%) |
Feb 23, 2016 | 65.04 | 67.87 | 64.67 | 67.67 | 217,576 | +2.62(+4.03%) |
Feb 22, 2016 | 63.93 | 65.79 | 63.81 | 65.05 | 190,271 | +1.71(+2.70%) |
Feb 19, 2016 | 61.85 | 63.36 | 61.85 | 63.34 | 114,105 | +1.15(+1.85%) |
Feb 18, 2016 | 62.49 | 63.31 | 61.61 | 62.19 | 154,201 | -0.34(-0.54%) |
Feb 17, 2016 | 61.30 | 63.99 | 61.30 | 62.53 | 170,867 | +1.51(+2.47%) |
Feb 16, 2016 | 60.29 | 61.41 | 58.65 | 61.02 | 97,204 | +1.78(+3.00%) |
Feb 12, 2016 | 59.18 | 59.24 | 59.24 | 59.24 | 114,200 | +1.18(+2.03%) |
Feb 11, 2016 | 57.77 | 59.16 | 57.49 | 58.06 | 106,363 | -1.22(-2.06%) |
Feb 10, 2016 | 59.04 | 60.58 | 58.42 | 59.28 | 144,509 | +0.66(+1.13%) |
Feb 09, 2016 | 58.02 | 59.45 | 57.04 | 58.62 | 192,007 | +0.02(+0.03%) |
Feb 08, 2016 | 60.62 | 61.19 | 58.21 | 58.60 | 177,873 | -2.77(-4.51%) |
Feb 05, 2016 | 63.42 | 64.97 | 60.19 | 61.37 | 207,925 | -2.27(-3.57%) |
Feb 04, 2016 | 62.64 | 64.02 | 62.27 | 63.64 | 189,061 | +0.88(+1.40%) |
Feb 03, 2016 | 64.66 | 65.49 | 61.39 | 62.76 | 181,558 | -1.26(-1.97%) |
Feb 02, 2016 | 66.60 | 66.60 | 63.78 | 64.02 | 203,762 | -3.08(-4.59%) |
Feb 01, 2016 | 68.34 | 68.64 | 66.69 | 67.10 | 124,762 | -1.90(-2.75%) |
Jan 29, 2016 | 66.88 | 69.26 | 66.65 | 69.00 | 181,289 | +2.23(+3.34%) |
Jan 28, 2016 | 67.29 | 67.48 | 65.98 | 66.77 | 145,284 | +0.14(+0.21%) |
Jan 27, 2016 | 66.95 | 68.36 | 66.26 | 66.63 | 157,471 | -0.59(-0.88%) |
Jan 26, 2016 | 66.25 | 67.61 | 65.11 | 67.22 | 122,628 | +1.15(+1.74%) |
Jan 25, 2016 | 67.50 | 67.85 | 65.10 | 66.07 | 139,037 | -1.79(-2.64%) |
Jan 22, 2016 | 66.24 | 68.07 | 65.45 | 67.86 | 137,722 | +2.81(+4.32%) |
Jan 21, 2016 | 65.41 | 66.18 | 64.46 | 65.05 | 148,093 | -0.34(-0.52%) |
Jan 20, 2016 | 64.28 | 66.32 | 62.77 | 65.39 | 141,424 | +0.01(+0.02%) |
Jan 19, 2016 | 67.72 | 67.99 | 64.72 | 65.38 | 178,430 | -1.62(-2.42%) |
Jan 15, 2016 | 65.91 | 67.00 | 67.00 | 67.00 | 185,900 | -0.86(-1.27%) |
Jan 14, 2016 | 67.93 | 69.49 | 66.94 | 67.86 | 188,495 | -0.01(-0.01%) |
Jan 13, 2016 | 71.93 | 71.93 | 67.44 | 67.87 | 136,661 | -3.43(-4.81%) |
Jan 12, 2016 | 69.51 | 71.37 | 69.18 | 71.30 | 187,010 | +2.88(+4.21%) |
Jan 11, 2016 | 70.23 | 70.51 | 67.88 | 68.42 | 216,937 | -0.97(-1.40%) |
Jan 08, 2016 | 71.90 | 71.90 | 69.24 | 69.39 | 277,759 | -1.55(-2.18%) |
Jan 07, 2016 | 75.28 | 75.28 | 70.89 | 70.94 | 242,653 | -5.36(-7.02%) |
Jan 06, 2016 | 76.65 | 77.46 | 75.62 | 76.30 | 233,318 | -1.52(-1.95%) |
Jan 05, 2016 | 76.92 | 80.32 | 76.53 | 77.82 | 184,137 | +1.40(+1.83%) |