Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.56 | 61.56 | 59.75 | 61.17 | 2,154,849 | -0.59(-0.96%) |
Mar 30, 2016 | 62.04 | 63.15 | 61.35 | 61.76 | 1,170,555 | +0.23(+0.37%) |
Mar 29, 2016 | 60.20 | 61.64 | 59.27 | 61.54 | 1,444,905 | +0.87(+1.43%) |
Mar 28, 2016 | 61.18 | 61.60 | 59.84 | 60.67 | 1,354,937 | -0.30(-0.50%) |
Mar 24, 2016 | 60.03 | 60.98 | 60.98 | 60.98 | 1,409,063 | +0.38(+0.63%) |
Mar 23, 2016 | 62.73 | 62.62 | 60.24 | 60.59 | 1,653,267 | -2.13(-3.40%) |
Mar 22, 2016 | 61.80 | 63.00 | 61.65 | 62.73 | 1,110,664 | +0.23(+0.36%) |
Mar 21, 2016 | 61.72 | 62.94 | 61.11 | 62.50 | 1,522,092 | +0.62(+1.00%) |
Mar 18, 2016 | 62.81 | 63.33 | 60.56 | 61.88 | 2,670,769 | -0.45(-0.73%) |
Mar 17, 2016 | 60.83 | 62.80 | 60.44 | 62.33 | 2,155,033 | +1.58(+2.61%) |
Mar 16, 2016 | 58.31 | 60.97 | 58.18 | 60.75 | 2,258,335 | +2.18(+3.73%) |
Mar 15, 2016 | 57.79 | 58.71 | 57.49 | 58.57 | 1,599,353 | -0.46(-0.78%) |
Mar 14, 2016 | 58.19 | 59.42 | 57.32 | 59.03 | 1,610,662 | +0.35(+0.60%) |
Mar 11, 2016 | 57.93 | 58.87 | 57.57 | 58.67 | 1,503,823 | +1.70(+2.99%) |
Mar 10, 2016 | 57.37 | 58.20 | 55.54 | 56.97 | 1,508,512 | -0.31(-0.55%) |
Mar 09, 2016 | 56.19 | 57.99 | 55.01 | 57.29 | 1,370,093 | +1.38(+2.46%) |
Mar 08, 2016 | 57.73 | 57.98 | 55.36 | 55.91 | 2,215,506 | -2.96(-5.03%) |
Mar 07, 2016 | 56.66 | 59.82 | 56.66 | 58.87 | 2,493,860 | +2.32(+4.11%) |
Mar 04, 2016 | 56.12 | 57.83 | 54.78 | 56.55 | 2,563,744 | +0.91(+1.64%) |
Mar 03, 2016 | 53.52 | 55.71 | 53.05 | 55.63 | 2,048,837 | +2.21(+4.14%) |
Mar 02, 2016 | 51.45 | 53.64 | 51.18 | 53.42 | 2,088,563 | +1.81(+3.51%) |
Mar 01, 2016 | 51.25 | 51.85 | 49.09 | 51.61 | 2,140,277 | +0.89(+1.75%) |
Feb 29, 2016 | 50.74 | 51.66 | 50.13 | 50.73 | 1,946,895 | +0.04(+0.08%) |
Feb 26, 2016 | 50.17 | 51.46 | 49.84 | 50.69 | 1,754,874 | +1.15(+2.32%) |
Feb 25, 2016 | 48.71 | 49.59 | 47.14 | 49.54 | 1,345,439 | +0.67(+1.37%) |
Feb 24, 2016 | 48.34 | 48.96 | 46.25 | 48.87 | 2,057,319 | -0.19(-0.38%) |
Feb 23, 2016 | 50.23 | 50.30 | 48.57 | 49.05 | 1,685,164 | -1.71(-3.37%) |
Feb 22, 2016 | 48.87 | 51.32 | 48.84 | 50.77 | 2,286,606 | +3.16(+6.63%) |
Feb 19, 2016 | 48.41 | 48.47 | 45.89 | 47.61 | 2,443,611 | -1.45(-2.95%) |
Feb 18, 2016 | 47.98 | 49.62 | 46.95 | 49.05 | 2,844,325 | +1.66(+3.51%) |
Feb 17, 2016 | 47.23 | 48.38 | 46.54 | 47.39 | 2,371,433 | +0.61(+1.30%) |
Feb 16, 2016 | 45.55 | 46.99 | 44.84 | 46.78 | 2,279,033 | +2.08(+4.64%) |
Feb 12, 2016 | 43.59 | 44.71 | 44.71 | 44.71 | 2,226,136 | +2.08(+4.87%) |
Feb 11, 2016 | 43.24 | 44.10 | 41.21 | 42.63 | 2,761,754 | -2.12(-4.75%) |
Feb 10, 2016 | 44.42 | 45.96 | 43.91 | 44.76 | 2,005,100 | +0.71(+1.61%) |
Feb 09, 2016 | 44.77 | 45.34 | 42.90 | 44.05 | 2,790,871 | -1.80(-3.93%) |
Feb 08, 2016 | 46.37 | 46.98 | 44.43 | 45.85 | 2,445,641 | -1.56(-3.30%) |
Feb 05, 2016 | 46.98 | 49.24 | 46.73 | 47.41 | 2,618,657 | -0.47(-0.99%) |
Feb 04, 2016 | 47.30 | 50.24 | 47.19 | 47.88 | 2,861,424 | +0.25(+0.52%) |
Feb 03, 2016 | 45.72 | 47.67 | 44.15 | 47.64 | 4,262,303 | +2.63(+5.83%) |
Feb 02, 2016 | 46.93 | 46.95 | 43.88 | 45.01 | 4,405,318 | -3.02(-6.29%) |
Feb 01, 2016 | 46.68 | 48.65 | 45.89 | 48.03 | 3,335,514 | +0.91(+1.92%) |
Jan 29, 2016 | 44.27 | 47.60 | 43.86 | 47.13 | 4,637,961 | +2.29(+5.11%) |
Jan 28, 2016 | 49.08 | 49.38 | 43.87 | 44.83 | 11,191,426 | -10.09(-18.37%) |
Jan 27, 2016 | 55.48 | 56.95 | 53.83 | 54.93 | 3,464,650 | -1.03(-1.85%) |
Jan 26, 2016 | 54.35 | 56.00 | 53.81 | 55.96 | 2,598,346 | +2.21(+4.12%) |
Jan 25, 2016 | 55.75 | 56.19 | 53.62 | 53.75 | 3,067,489 | -3.05(-5.37%) |
Jan 22, 2016 | 56.20 | 58.67 | 54.96 | 56.79 | 2,661,368 | +2.39(+4.39%) |
Jan 21, 2016 | 53.51 | 56.00 | 52.82 | 54.40 | 2,757,507 | +0.89(+1.65%) |
Jan 20, 2016 | 51.52 | 54.11 | 49.43 | 53.52 | 2,919,132 | +0.40(+0.76%) |
Jan 19, 2016 | 55.10 | 55.76 | 52.10 | 53.12 | 2,499,766 | -0.89(-1.64%) |
Jan 15, 2016 | 54.65 | 54.00 | 54.00 | 54.00 | 3,192,452 | -2.20(-3.92%) |
Jan 14, 2016 | 57.28 | 57.37 | 53.78 | 56.20 | 3,632,243 | -0.59(-1.04%) |
Jan 13, 2016 | 60.95 | 62.48 | 55.67 | 56.79 | 2,871,938 | -3.48(-5.78%) |
Jan 12, 2016 | 60.98 | 62.80 | 58.68 | 60.28 | 2,204,318 | +0.31(+0.52%) |
Jan 11, 2016 | 61.15 | 61.34 | 58.79 | 59.96 | 1,706,623 | -0.84(-1.38%) |
Jan 08, 2016 | 62.02 | 62.74 | 60.50 | 60.80 | 2,059,380 | -0.54(-0.88%) |
Jan 07, 2016 | 63.83 | 63.90 | 60.70 | 61.34 | 3,441,204 | -4.27(-6.51%) |
Jan 06, 2016 | 67.62 | 68.01 | 64.93 | 65.61 | 2,794,564 | -3.30(-4.78%) |
Jan 05, 2016 | 69.69 | 70.13 | 68.25 | 68.90 | 1,632,414 | -0.70(-1.00%) |