Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 68.58 | 74.19 | 68.51 | 72.47 | 2,164,635 | +4.12(+6.03%) |
Mar 30, 2016 | 70.64 | 71.99 | 67.94 | 68.35 | 1,297,433 | -0.90(-1.30%) |
Mar 29, 2016 | 68.59 | 69.90 | 67.52 | 69.25 | 1,266,164 | +0.80(+1.17%) |
Mar 28, 2016 | 70.40 | 70.91 | 68.37 | 68.45 | 1,082,324 | -1.31(-1.88%) |
Mar 24, 2016 | 67.07 | 69.76 | 69.76 | 69.76 | 1,889,600 | +2.33(+3.46%) |
Mar 23, 2016 | 70.81 | 71.33 | 67.22 | 67.43 | 1,473,517 | -1.68(-2.43%) |
Mar 22, 2016 | 67.87 | 70.80 | 67.35 | 69.11 | 1,649,972 | +0.50(+0.73%) |
Mar 21, 2016 | 64.98 | 69.25 | 64.77 | 68.61 | 1,797,870 | +3.54(+5.44%) |
Mar 18, 2016 | 63.82 | 66.05 | 62.63 | 65.07 | 2,452,200 | +2.02(+3.20%) |
Mar 17, 2016 | 64.03 | 64.79 | 60.30 | 63.05 | 2,631,330 | -0.72(-1.13%) |
Mar 16, 2016 | 65.15 | 67.01 | 62.53 | 63.77 | 1,268,700 | -1.87(-2.85%) |
Mar 15, 2016 | 68.37 | 68.49 | 65.25 | 65.64 | 2,661,997 | -3.34(-4.84%) |
Mar 14, 2016 | 70.98 | 71.99 | 68.93 | 68.98 | 1,298,480 | -1.91(-2.69%) |
Mar 11, 2016 | 69.53 | 70.92 | 68.40 | 70.89 | 1,507,133 | +2.24(+3.26%) |
Mar 10, 2016 | 69.89 | 71.62 | 67.88 | 68.65 | 1,588,404 | -0.20(-0.29%) |
Mar 09, 2016 | 71.28 | 71.95 | 67.83 | 68.85 | 1,578,158 | -2.32(-3.26%) |
Mar 08, 2016 | 73.18 | 74.22 | 70.82 | 71.17 | 1,472,861 | -2.12(-2.89%) |
Mar 07, 2016 | 71.64 | 74.66 | 69.88 | 73.29 | 1,060,223 | +1.30(+1.81%) |
Mar 04, 2016 | 73.51 | 73.95 | 70.73 | 71.99 | 1,343,497 | -0.57(-0.79%) |
Mar 03, 2016 | 74.00 | 74.00 | 71.27 | 72.56 | 1,659,167 | -1.04(-1.41%) |
Mar 02, 2016 | 74.79 | 76.50 | 73.03 | 73.60 | 2,147,889 | -1.45(-1.93%) |
Mar 01, 2016 | 74.01 | 75.06 | 71.93 | 75.05 | 2,701,688 | +1.55(+2.11%) |
Feb 29, 2016 | 74.76 | 75.38 | 72.81 | 73.50 | 1,318,793 | -0.84(-1.13%) |
Feb 26, 2016 | 75.00 | 76.39 | 73.56 | 74.34 | 1,334,912 | +0.06(+0.08%) |
Feb 25, 2016 | 74.00 | 76.78 | 73.31 | 74.28 | 1,562,391 | -0.04(-0.05%) |
Feb 24, 2016 | 71.29 | 74.43 | 69.50 | 74.32 | 1,438,087 | +2.31(+3.21%) |
Feb 23, 2016 | 73.47 | 74.83 | 71.07 | 72.01 | 1,609,017 | -1.89(-2.56%) |
Feb 22, 2016 | 73.57 | 75.20 | 72.39 | 73.90 | 1,258,204 | +1.20(+1.65%) |
Feb 19, 2016 | 70.84 | 73.59 | 68.56 | 72.70 | 1,759,130 | +1.68(+2.37%) |
Feb 18, 2016 | 74.86 | 75.36 | 70.96 | 71.02 | 1,848,774 | -3.43(-4.61%) |
Feb 17, 2016 | 72.67 | 77.29 | 71.62 | 74.45 | 2,618,624 | +2.78(+3.88%) |
Feb 16, 2016 | 70.30 | 71.94 | 68.78 | 71.67 | 3,370,273 | +3.31(+4.84%) |
Feb 12, 2016 | 65.54 | 68.36 | 68.36 | 68.36 | 4,687,200 | +2.85(+4.35%) |
Feb 11, 2016 | 58.60 | 66.28 | 55.00 | 65.51 | 15,389,692 | -6.80(-9.40%) |
Feb 10, 2016 | 73.57 | 76.33 | 71.71 | 72.31 | 3,464,160 | +0.05(+0.07%) |
Feb 09, 2016 | 68.97 | 74.54 | 68.31 | 72.26 | 3,028,336 | +1.35(+1.90%) |
Feb 08, 2016 | 69.50 | 71.70 | 65.61 | 70.91 | 3,376,360 | -0.09(-0.13%) |
Feb 05, 2016 | 70.68 | 71.56 | 68.00 | 71.00 | 4,473,463 | -1.03(-1.43%) |
Feb 04, 2016 | 68.92 | 73.00 | 66.56 | 72.03 | 2,965,697 | +2.86(+4.13%) |
Feb 03, 2016 | 69.54 | 70.41 | 65.51 | 69.17 | 2,807,679 | +0.23(+0.33%) |
Feb 02, 2016 | 71.85 | 71.85 | 67.11 | 68.94 | 4,286,925 | -3.64(-5.02%) |
Feb 01, 2016 | 70.00 | 73.55 | 68.80 | 72.58 | 3,311,449 | +2.02(+2.86%) |
Jan 29, 2016 | 68.24 | 70.88 | 67.81 | 70.56 | 2,822,852 | +2.75(+4.06%) |
Jan 28, 2016 | 70.01 | 70.57 | 64.51 | 67.81 | 6,978,248 | -7.18(-9.57%) |
Jan 27, 2016 | 76.54 | 79.57 | 73.84 | 74.99 | 2,049,685 | -1.05(-1.38%) |
Jan 26, 2016 | 78.06 | 78.67 | 74.24 | 76.04 | 2,102,166 | -2.27(-2.90%) |
Jan 25, 2016 | 78.48 | 84.20 | 78.12 | 78.31 | 2,338,749 | -1.09(-1.37%) |
Jan 22, 2016 | 75.50 | 80.32 | 75.28 | 79.40 | 1,889,437 | +5.62(+7.62%) |
Jan 21, 2016 | 73.87 | 76.72 | 71.00 | 73.78 | 2,186,073 | -0.47(-0.63%) |
Jan 20, 2016 | 71.63 | 75.99 | 69.73 | 74.25 | 3,760,543 | +0.94(+1.28%) |
Jan 19, 2016 | 79.19 | 79.26 | 70.17 | 73.31 | 2,671,549 | -3.64(-4.73%) |
Jan 15, 2016 | 74.48 | 76.95 | 76.95 | 76.95 | 4,179,200 | -4.03(-4.98%) |
Jan 14, 2016 | 79.76 | 82.59 | 74.73 | 80.98 | 2,460,680 | +2.56(+3.26%) |
Jan 13, 2016 | 88.52 | 89.65 | 78.23 | 78.42 | 4,098,746 | -9.67(-10.98%) |
Jan 12, 2016 | 93.62 | 96.75 | 84.57 | 88.09 | 3,783,859 | -4.10(-4.45%) |
Jan 11, 2016 | 95.90 | 96.22 | 90.70 | 92.19 | 2,071,059 | -2.59(-2.73%) |
Jan 08, 2016 | 97.08 | 97.99 | 93.06 | 94.78 | 1,678,043 | -0.98(-1.02%) |
Jan 07, 2016 | 100.10 | 100.79 | 95.62 | 95.76 | 1,798,153 | -6.50(-6.36%) |
Jan 06, 2016 | 101.44 | 103.62 | 100.27 | 102.26 | 2,012,839 | -1.54(-1.48%) |
Jan 05, 2016 | 102.14 | 105.10 | 101.90 | 103.80 | 1,174,074 | +0.48(+0.46%) |