Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.85 | 64.59 | 63.49 | 64.41 | 517,999 | +0.65(+1.02%) |
Mar 30, 2016 | 64.30 | 64.36 | 63.34 | 63.76 | 377,340 | -0.13(-0.20%) |
Mar 29, 2016 | 62.15 | 63.99 | 61.74 | 63.89 | 577,789 | +1.37(+2.19%) |
Mar 28, 2016 | 63.09 | 63.09 | 62.31 | 62.52 | 468,449 | -0.22(-0.35%) |
Mar 24, 2016 | 62.27 | 62.74 | 62.74 | 62.74 | 404,600 | +0.25(+0.40%) |
Mar 23, 2016 | 63.27 | 63.26 | 62.40 | 62.49 | 487,827 | -0.78(-1.23%) |
Mar 22, 2016 | 62.79 | 64.30 | 62.69 | 63.27 | 665,561 | +0.24(+0.38%) |
Mar 21, 2016 | 63.10 | 63.19 | 62.61 | 63.03 | 509,131 | -0.13(-0.21%) |
Mar 18, 2016 | 61.77 | 63.30 | 61.75 | 63.16 | 1,467,963 | +1.33(+2.15%) |
Mar 17, 2016 | 61.29 | 62.00 | 60.69 | 61.83 | 561,071 | +0.14(+0.23%) |
Mar 16, 2016 | 61.17 | 61.96 | 60.98 | 61.69 | 653,730 | +0.44(+0.72%) |
Mar 15, 2016 | 60.74 | 61.36 | 60.46 | 61.25 | 512,945 | +0.22(+0.36%) |
Mar 14, 2016 | 61.59 | 61.82 | 60.93 | 61.03 | 466,441 | +0.13(+0.21%) |
Mar 11, 2016 | 60.00 | 61.00 | 59.84 | 60.90 | 362,986 | +1.38(+2.32%) |
Mar 10, 2016 | 60.69 | 60.91 | 59.02 | 59.52 | 344,007 | -0.83(-1.38%) |
Mar 09, 2016 | 59.65 | 60.43 | 59.27 | 60.35 | 644,764 | +0.95(+1.60%) |
Mar 08, 2016 | 60.18 | 60.25 | 58.91 | 59.40 | 583,778 | -1.27(-2.09%) |
Mar 07, 2016 | 59.27 | 60.67 | 59.27 | 60.67 | 654,576 | +0.77(+1.29%) |
Mar 04, 2016 | 59.04 | 60.25 | 58.79 | 59.90 | 728,209 | +0.56(+0.94%) |
Mar 03, 2016 | 59.11 | 59.40 | 58.70 | 59.34 | 593,432 | +0.27(+0.46%) |
Mar 02, 2016 | 58.87 | 59.69 | 58.45 | 59.07 | 454,026 | +0.07(+0.12%) |
Mar 01, 2016 | 57.65 | 59.00 | 57.38 | 59.00 | 550,168 | +1.84(+3.22%) |
Feb 29, 2016 | 57.83 | 58.37 | 57.16 | 57.16 | 590,756 | -0.79(-1.36%) |
Feb 26, 2016 | 57.59 | 58.11 | 56.73 | 57.95 | 605,434 | +0.27(+0.47%) |
Feb 25, 2016 | 57.28 | 57.86 | 56.95 | 57.68 | 638,960 | +0.45(+0.79%) |
Feb 24, 2016 | 55.66 | 57.30 | 55.19 | 57.23 | 659,881 | +0.80(+1.42%) |
Feb 23, 2016 | 56.86 | 57.00 | 55.95 | 56.43 | 626,568 | -0.67(-1.17%) |
Feb 22, 2016 | 57.42 | 57.96 | 56.58 | 57.10 | 558,763 | +0.14(+0.25%) |
Feb 19, 2016 | 56.80 | 57.21 | 56.26 | 56.96 | 661,004 | -0.23(-0.40%) |
Feb 18, 2016 | 56.85 | 58.77 | 56.78 | 57.19 | 933,624 | +1.06(+1.89%) |
Feb 17, 2016 | 55.98 | 56.66 | 55.94 | 56.13 | 675,495 | +0.44(+0.79%) |
Feb 16, 2016 | 54.68 | 56.03 | 54.43 | 55.69 | 684,483 | +1.96(+3.65%) |
Feb 12, 2016 | 52.42 | 53.73 | 53.73 | 53.73 | 740,700 | +1.77(+3.41%) |
Feb 11, 2016 | 53.34 | 53.86 | 51.57 | 51.96 | 873,991 | -2.37(-4.36%) |
Feb 10, 2016 | 53.44 | 54.77 | 53.34 | 54.33 | 1,107,415 | +1.42(+2.68%) |
Feb 09, 2016 | 53.65 | 54.87 | 52.84 | 52.91 | 1,461,262 | -1.51(-2.77%) |
Feb 08, 2016 | 54.10 | 54.73 | 53.43 | 54.42 | 1,345,673 | -0.33(-0.60%) |
Feb 05, 2016 | 55.65 | 56.90 | 54.64 | 54.75 | 2,007,152 | -0.65(-1.17%) |
Feb 04, 2016 | 52.67 | 55.45 | 52.08 | 55.40 | 1,247,283 | +4.29(+8.39%) |
Feb 03, 2016 | 51.17 | 51.38 | 49.38 | 51.11 | 872,627 | +0.42(+0.83%) |
Feb 02, 2016 | 51.64 | 51.70 | 50.20 | 50.69 | 796,067 | -1.81(-3.45%) |
Feb 01, 2016 | 51.35 | 52.81 | 51.08 | 52.50 | 842,907 | +0.90(+1.74%) |
Jan 29, 2016 | 49.69 | 51.60 | 49.69 | 51.60 | 840,651 | +2.29(+4.64%) |
Jan 28, 2016 | 49.70 | 49.72 | 48.46 | 49.31 | 795,269 | +0.13(+0.26%) |
Jan 27, 2016 | 49.61 | 50.06 | 48.94 | 49.18 | 487,836 | -0.68(-1.36%) |
Jan 26, 2016 | 49.01 | 50.20 | 49.01 | 49.86 | 502,192 | +1.20(+2.47%) |
Jan 25, 2016 | 49.00 | 49.53 | 48.54 | 48.66 | 870,592 | -0.47(-0.96%) |
Jan 22, 2016 | 48.74 | 50.67 | 48.54 | 49.13 | 836,595 | +1.98(+4.20%) |
Jan 21, 2016 | 46.75 | 47.50 | 46.16 | 47.15 | 820,261 | +0.47(+1.01%) |
Jan 20, 2016 | 46.12 | 47.12 | 45.23 | 46.68 | 542,143 | +0.02(+0.04%) |
Jan 19, 2016 | 47.62 | 47.67 | 46.21 | 46.66 | 846,983 | -0.51(-1.08%) |
Jan 15, 2016 | 46.92 | 47.17 | 47.17 | 47.17 | 692,000 | -1.02(-2.12%) |
Jan 14, 2016 | 47.46 | 48.67 | 46.76 | 48.19 | 796,322 | +0.89(+1.88%) |
Jan 13, 2016 | 48.50 | 48.87 | 47.04 | 47.30 | 778,360 | -1.02(-2.11%) |
Jan 12, 2016 | 48.78 | 48.90 | 47.17 | 48.32 | 383,644 | +0.06(+0.12%) |
Jan 11, 2016 | 48.32 | 48.75 | 47.47 | 48.26 | 699,882 | +0.21(+0.44%) |
Jan 08, 2016 | 49.04 | 49.04 | 48.02 | 48.05 | 598,699 | -0.73(-1.50%) |
Jan 07, 2016 | 49.82 | 50.11 | 48.69 | 48.78 | 579,226 | -1.95(-3.84%) |
Jan 06, 2016 | 51.58 | 51.89 | 50.53 | 50.73 | 552,626 | -1.69(-3.22%) |
Jan 05, 2016 | 53.14 | 53.47 | 52.26 | 52.42 | 433,224 | -0.72(-1.35%) |