Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.73 | 61.14 | 60.34 | 60.99 | 975,595 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.65 | 60.82 | 607,926 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.37 | 61.05 | 809,745 | +1.45(+2.43%) |
Mar 28, 2016 | 59.74 | 59.94 | 59.22 | 59.60 | 468,501 | +0.16(+0.26%) |
Mar 24, 2016 | 59.03 | 59.44 | 59.44 | 59.44 | 598,084 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.00 | 462,992 | +0.19(+0.32%) |
Mar 22, 2016 | 58.73 | 59.04 | 58.43 | 58.81 | 549,698 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.13 | 58.32 | 58.57 | 721,975 | -0.62(-1.05%) |
Mar 18, 2016 | 59.49 | 59.74 | 58.49 | 59.20 | 2,006,969 | -0.71(-1.18%) |
Mar 17, 2016 | 59.42 | 60.09 | 59.21 | 59.90 | 807,681 | +0.48(+0.82%) |
Mar 16, 2016 | 58.80 | 59.46 | 58.34 | 59.42 | 829,164 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.21 | 58.38 | 58.90 | 706,040 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.64 | 57.91 | 58.55 | 598,310 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.27 | 812,125 | +0.02(+0.03%) |
Mar 10, 2016 | 58.30 | 58.54 | 57.81 | 58.25 | 927,956 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.71 | 58.24 | 746,684 | +0.11(+0.18%) |
Mar 08, 2016 | 58.44 | 58.60 | 57.98 | 58.13 | 864,842 | +0.08(+0.14%) |
Mar 07, 2016 | 57.74 | 58.20 | 57.56 | 58.05 | 994,705 | -0.02(-0.03%) |
Mar 04, 2016 | 56.79 | 58.38 | 56.79 | 58.07 | 1,252,481 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,762 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.34 | 57.76 | 909,546 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.47 | 56.63 | 56.89 | 1,102,980 | -0.12(-0.20%) |
Feb 29, 2016 | 57.53 | 57.76 | 55.97 | 57.01 | 8,334,875 | -0.61(-1.05%) |
Feb 26, 2016 | 58.57 | 58.75 | 57.33 | 57.61 | 1,071,346 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.05 | 58.34 | 58.82 | 780,425 | +0.46(+0.79%) |
Feb 24, 2016 | 57.86 | 58.39 | 56.89 | 58.36 | 1,593,086 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.35 | 57.64 | 57.86 | 736,311 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.48 | 57.79 | 969,052 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.22 | 57.38 | 57.57 | 1,084,484 | -0.59(-1.02%) |
Feb 18, 2016 | 56.94 | 58.47 | 56.73 | 58.16 | 1,487,156 | +1.31(+2.31%) |
Feb 17, 2016 | 57.51 | 57.54 | 56.35 | 56.85 | 1,310,396 | -0.65(-1.12%) |
Feb 16, 2016 | 57.63 | 57.89 | 56.99 | 57.49 | 1,363,210 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.00 | 57.00 | 57.00 | 1,513,962 | -0.38(-0.65%) |
Feb 11, 2016 | 56.96 | 57.58 | 56.81 | 57.38 | 772,248 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.89 | 57.37 | 1,071,995 | -0.42(-0.73%) |
Feb 09, 2016 | 56.92 | 57.94 | 56.49 | 57.80 | 827,622 | +0.78(+1.36%) |
Feb 08, 2016 | 56.71 | 57.08 | 56.33 | 57.02 | 631,923 | +0.26(+0.46%) |
Feb 05, 2016 | 56.80 | 57.02 | 56.06 | 56.76 | 819,017 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.10 | 56.20 | 56.84 | 1,220,890 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.58 | 56.25 | 56.91 | 1,289,848 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.46 | 57.06 | 991,731 | +1.07(+1.91%) |
Feb 01, 2016 | 56.54 | 56.99 | 55.82 | 55.99 | 1,384,537 | -0.51(-0.91%) |
Jan 29, 2016 | 55.27 | 56.51 | 55.15 | 56.51 | 2,148,018 | +1.66(+3.02%) |
Jan 28, 2016 | 53.54 | 55.19 | 53.54 | 54.85 | 1,232,478 | +1.68(+3.16%) |
Jan 27, 2016 | 53.38 | 53.80 | 52.91 | 53.17 | 733,027 | -0.23(-0.43%) |
Jan 26, 2016 | 52.36 | 53.45 | 52.36 | 53.40 | 1,023,075 | +1.28(+2.46%) |
Jan 25, 2016 | 52.34 | 53.03 | 51.71 | 52.11 | 888,359 | -0.15(-0.28%) |
Jan 22, 2016 | 51.18 | 52.31 | 50.47 | 52.26 | 691,004 | +1.34(+2.63%) |
Jan 21, 2016 | 50.97 | 51.18 | 50.30 | 50.92 | 802,814 | -0.01(-0.02%) |
Jan 20, 2016 | 52.12 | 52.40 | 50.25 | 50.93 | 713,094 | -1.28(-2.45%) |
Jan 19, 2016 | 51.80 | 52.42 | 51.48 | 52.21 | 764,277 | +0.81(+1.57%) |
Jan 15, 2016 | 49.85 | 51.40 | 51.40 | 51.40 | 850,263 | -0.01(-0.02%) |
Jan 14, 2016 | 50.51 | 51.64 | 50.50 | 51.41 | 557,586 | +1.01(+2.01%) |
Jan 13, 2016 | 50.83 | 50.93 | 50.21 | 50.40 | 630,011 | -0.29(-0.56%) |
Jan 12, 2016 | 51.18 | 51.18 | 50.21 | 50.69 | 651,203 | -0.31(-0.61%) |
Jan 11, 2016 | 50.38 | 51.18 | 50.38 | 51.00 | 614,662 | +0.17(+0.34%) |
Jan 08, 2016 | 50.76 | 53.46 | 50.37 | 50.83 | 590,853 | +0.06(+0.11%) |
Jan 07, 2016 | 50.75 | 51.19 | 50.59 | 50.77 | 529,192 | -0.50(-0.97%) |
Jan 06, 2016 | 50.96 | 51.58 | 50.78 | 51.27 | 501,922 | +0.16(+0.32%) |
Jan 05, 2016 | 50.91 | 51.28 | 50.47 | 51.10 | 723,681 | +0.19(+0.37%) |