Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.90 | 61.41 | 59.93 | 61.18 | 2,388,317 | +0.11(+0.18%) |
Mar 30, 2016 | 61.50 | 62.43 | 61.02 | 61.07 | 1,661,909 | -0.07(-0.11%) |
Mar 29, 2016 | 60.24 | 61.37 | 59.93 | 61.14 | 1,557,474 | +0.80(+1.33%) |
Mar 28, 2016 | 61.64 | 61.67 | 59.77 | 60.34 | 1,616,840 | -1.35(-2.19%) |
Mar 24, 2016 | 61.53 | 61.69 | 61.69 | 61.69 | 1,052,200 | -0.56(-0.90%) |
Mar 23, 2016 | 62.20 | 63.12 | 61.99 | 62.25 | 2,035,886 | -0.07(-0.11%) |
Mar 22, 2016 | 60.42 | 62.82 | 60.25 | 62.32 | 1,623,040 | +1.27(+2.08%) |
Mar 21, 2016 | 60.25 | 61.32 | 59.91 | 61.05 | 1,377,751 | +0.90(+1.50%) |
Mar 18, 2016 | 61.05 | 61.34 | 59.94 | 60.15 | 2,735,886 | -0.65(-1.07%) |
Mar 17, 2016 | 62.33 | 62.76 | 60.15 | 60.80 | 2,468,105 | -1.57(-2.52%) |
Mar 16, 2016 | 61.35 | 62.64 | 60.97 | 62.37 | 1,193,106 | +0.72(+1.17%) |
Mar 15, 2016 | 61.89 | 62.07 | 60.75 | 61.65 | 1,523,265 | -0.70(-1.12%) |
Mar 14, 2016 | 62.84 | 63.11 | 61.86 | 62.35 | 1,795,573 | -1.00(-1.58%) |
Mar 11, 2016 | 61.10 | 63.67 | 60.94 | 63.35 | 2,121,435 | +2.63(+4.33%) |
Mar 10, 2016 | 61.40 | 62.32 | 59.76 | 60.72 | 2,295,696 | +0.23(+0.38%) |
Mar 09, 2016 | 60.54 | 60.55 | 59.25 | 60.49 | 2,225,627 | +0.15(+0.25%) |
Mar 08, 2016 | 58.41 | 61.05 | 58.15 | 60.34 | 3,140,083 | +2.12(+3.64%) |
Mar 07, 2016 | 57.99 | 58.80 | 56.58 | 58.22 | 1,393,689 | -0.28(-0.48%) |
Mar 04, 2016 | 58.87 | 59.56 | 58.13 | 58.50 | 1,906,091 | +0.14(+0.24%) |
Mar 03, 2016 | 57.36 | 58.40 | 56.74 | 58.36 | 2,307,961 | +0.70(+1.21%) |
Mar 02, 2016 | 57.50 | 58.11 | 56.62 | 57.66 | 2,063,739 | -0.19(-0.33%) |
Mar 01, 2016 | 55.84 | 57.85 | 55.36 | 57.85 | 3,652,317 | +2.86(+5.20%) |
Feb 29, 2016 | 55.25 | 56.23 | 54.94 | 54.99 | 1,966,814 | -0.52(-0.94%) |
Feb 26, 2016 | 54.58 | 56.20 | 54.27 | 55.51 | 2,586,441 | +1.35(+2.49%) |
Feb 25, 2016 | 53.11 | 55.00 | 52.77 | 54.16 | 2,703,506 | +1.61(+3.06%) |
Feb 24, 2016 | 52.02 | 52.75 | 50.00 | 52.55 | 2,689,279 | -0.46(-0.87%) |
Feb 23, 2016 | 54.24 | 54.39 | 51.45 | 53.01 | 2,872,701 | -1.68(-3.07%) |
Feb 22, 2016 | 55.10 | 56.35 | 54.25 | 54.69 | 2,461,055 | -0.05(-0.09%) |
Feb 19, 2016 | 54.22 | 55.62 | 54.06 | 54.74 | 2,840,101 | +0.48(+0.88%) |
Feb 18, 2016 | 55.53 | 55.84 | 54.25 | 54.26 | 3,307,744 | -1.00(-1.81%) |
Feb 17, 2016 | 52.50 | 55.55 | 52.31 | 55.26 | 5,309,261 | +3.22(+6.19%) |
Feb 16, 2016 | 50.59 | 52.26 | 49.95 | 52.04 | 2,719,437 | +1.96(+3.91%) |
Feb 12, 2016 | 49.48 | 50.08 | 50.08 | 50.08 | 2,099,300 | +1.05(+2.14%) |
Feb 11, 2016 | 49.28 | 49.64 | 47.31 | 49.03 | 2,912,781 | -0.96(-1.92%) |
Feb 10, 2016 | 48.67 | 51.80 | 48.67 | 49.99 | 3,093,729 | +1.47(+3.03%) |
Feb 09, 2016 | 46.60 | 49.05 | 46.12 | 48.52 | 5,618,445 | +1.38(+2.93%) |
Feb 08, 2016 | 50.92 | 51.12 | 45.99 | 47.14 | 6,534,279 | -5.17(-9.88%) |
Feb 05, 2016 | 54.12 | 55.47 | 49.46 | 52.31 | 7,257,300 | -6.31(-10.76%) |
Feb 04, 2016 | 58.85 | 60.25 | 58.39 | 58.62 | 3,647,399 | -0.68(-1.15%) |
Feb 03, 2016 | 57.57 | 59.44 | 56.67 | 59.30 | 3,651,725 | +2.05(+3.58%) |
Feb 02, 2016 | 61.48 | 61.64 | 56.83 | 57.25 | 4,793,770 | -4.71(-7.60%) |
Feb 01, 2016 | 61.60 | 62.83 | 61.44 | 61.96 | 2,667,255 | -0.25(-0.40%) |
Jan 29, 2016 | 63.99 | 65.51 | 60.71 | 62.21 | 7,290,995 | -1.36(-2.14%) |
Jan 28, 2016 | 57.82 | 64.38 | 57.67 | 63.57 | 19,757,168 | -11.80(-15.66%) |
Jan 27, 2016 | 77.12 | 77.60 | 74.53 | 75.37 | 4,255,894 | -2.59(-3.32%) |
Jan 26, 2016 | 76.12 | 78.19 | 75.27 | 77.96 | 2,492,549 | +1.86(+2.44%) |
Jan 25, 2016 | 76.44 | 77.16 | 75.06 | 76.10 | 1,840,679 | -0.57(-0.74%) |
Jan 22, 2016 | 75.58 | 76.76 | 75.58 | 76.67 | 1,270,961 | +2.26(+3.04%) |
Jan 21, 2016 | 74.74 | 76.11 | 73.62 | 74.41 | 1,918,843 | +0.10(+0.13%) |
Jan 20, 2016 | 73.25 | 75.32 | 70.14 | 74.31 | 2,111,875 | -0.01(-0.01%) |
Jan 19, 2016 | 77.16 | 77.79 | 73.67 | 74.32 | 1,991,628 | -2.02(-2.65%) |
Jan 15, 2016 | 76.12 | 76.34 | 76.34 | 76.34 | 1,773,800 | -1.87(-2.39%) |
Jan 14, 2016 | 77.23 | 78.50 | 73.91 | 78.21 | 1,511,161 | +1.42(+1.85%) |
Jan 13, 2016 | 81.09 | 81.79 | 75.49 | 76.79 | 1,889,662 | -4.20(-5.19%) |
Jan 12, 2016 | 79.73 | 81.49 | 79.73 | 80.99 | 1,665,225 | +2.46(+3.13%) |
Jan 11, 2016 | 78.72 | 79.06 | 77.20 | 78.53 | 1,113,587 | +0.41(+0.52%) |
Jan 08, 2016 | 80.11 | 80.65 | 77.89 | 78.12 | 1,219,886 | -1.52(-1.91%) |
Jan 07, 2016 | 79.68 | 81.65 | 78.93 | 79.64 | 1,553,068 | -1.78(-2.19%) |
Jan 06, 2016 | 82.88 | 83.06 | 80.70 | 81.42 | 1,418,179 | -2.58(-3.07%) |
Jan 05, 2016 | 84.51 | 85.55 | 83.47 | 84.00 | 1,328,660 | -0.07(-0.08%) |