Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 70.26 | 70.89 | 69.79 | 70.11 | 303,451 | -0.28(-0.39%) |
Mar 30, 2016 | 71.44 | 71.79 | 70.34 | 70.39 | 264,445 | -0.57(-0.81%) |
Mar 29, 2016 | 69.37 | 71.01 | 69.17 | 70.96 | 606,081 | +1.31(+1.88%) |
Mar 28, 2016 | 70.68 | 71.17 | 69.17 | 69.65 | 563,160 | -1.13(-1.60%) |
Mar 24, 2016 | 69.99 | 70.78 | 70.78 | 70.78 | 200,644 | +0.45(+0.64%) |
Mar 23, 2016 | 71.09 | 71.76 | 69.98 | 70.33 | 247,813 | -1.01(-1.42%) |
Mar 22, 2016 | 70.89 | 71.65 | 70.74 | 71.35 | 245,511 | -0.07(-0.10%) |
Mar 21, 2016 | 71.36 | 71.68 | 70.28 | 71.42 | 190,090 | -0.14(-0.19%) |
Mar 18, 2016 | 70.74 | 71.90 | 70.74 | 71.56 | 715,895 | +0.34(+0.48%) |
Mar 17, 2016 | 69.20 | 71.32 | 68.44 | 71.22 | 244,194 | +1.91(+2.75%) |
Mar 16, 2016 | 67.95 | 69.45 | 67.69 | 69.31 | 229,201 | +1.24(+1.81%) |
Mar 15, 2016 | 67.40 | 68.46 | 67.04 | 68.07 | 242,776 | -0.02(-0.03%) |
Mar 14, 2016 | 67.88 | 68.43 | 67.42 | 68.09 | 172,358 | -0.15(-0.22%) |
Mar 11, 2016 | 68.52 | 69.01 | 67.69 | 68.24 | 215,259 | +0.41(+0.60%) |
Mar 10, 2016 | 67.83 | 68.29 | 66.85 | 67.83 | 304,382 | +0.15(+0.22%) |
Mar 09, 2016 | 68.03 | 68.14 | 67.16 | 67.69 | 218,536 | -0.09(-0.14%) |
Mar 08, 2016 | 69.35 | 69.64 | 67.57 | 67.78 | 307,736 | -1.82(-2.61%) |
Mar 07, 2016 | 68.81 | 69.61 | 67.82 | 69.59 | 488,123 | +0.51(+0.73%) |
Mar 04, 2016 | 68.29 | 69.43 | 67.53 | 69.09 | 366,729 | +0.78(+1.15%) |
Mar 03, 2016 | 67.77 | 68.53 | 67.42 | 68.30 | 272,953 | +0.61(+0.90%) |
Mar 02, 2016 | 67.13 | 67.74 | 66.42 | 67.70 | 213,535 | +0.19(+0.29%) |
Mar 01, 2016 | 66.57 | 67.53 | 65.94 | 67.50 | 322,138 | +1.42(+2.15%) |
Feb 29, 2016 | 66.04 | 66.61 | 65.24 | 66.08 | 391,087 | -0.12(-0.18%) |
Feb 26, 2016 | 65.53 | 66.30 | 65.18 | 66.20 | 318,228 | +1.07(+1.64%) |
Feb 25, 2016 | 65.01 | 65.44 | 64.15 | 65.13 | 355,722 | +0.29(+0.44%) |
Feb 24, 2016 | 64.39 | 65.21 | 63.15 | 64.85 | 535,878 | +0.60(+0.93%) |
Feb 23, 2016 | 63.34 | 65.79 | 62.77 | 64.25 | 1,004,298 | +4.55(+7.63%) |
Feb 22, 2016 | 59.61 | 60.80 | 59.27 | 59.69 | 667,621 | +0.83(+1.41%) |
Feb 19, 2016 | 58.33 | 59.01 | 57.63 | 58.86 | 325,161 | -0.03(-0.05%) |
Feb 18, 2016 | 59.36 | 59.36 | 58.47 | 58.89 | 205,472 | -0.24(-0.40%) |
Feb 17, 2016 | 57.94 | 59.39 | 57.94 | 59.13 | 299,146 | +1.42(+2.47%) |
Feb 16, 2016 | 57.04 | 57.76 | 56.35 | 57.70 | 237,751 | +1.30(+2.30%) |
Feb 12, 2016 | 55.34 | 56.41 | 56.41 | 56.41 | 226,763 | +1.80(+3.30%) |
Feb 11, 2016 | 53.98 | 55.29 | 53.75 | 54.61 | 453,320 | -0.25(-0.45%) |
Feb 10, 2016 | 54.33 | 55.65 | 54.33 | 54.86 | 403,424 | +0.63(+1.17%) |
Feb 09, 2016 | 52.88 | 54.50 | 52.88 | 54.22 | 398,152 | +0.63(+1.18%) |
Feb 08, 2016 | 53.34 | 53.72 | 52.73 | 53.59 | 340,853 | -0.51(-0.93%) |
Feb 05, 2016 | 54.65 | 55.50 | 53.79 | 54.09 | 236,015 | -0.87(-1.59%) |
Feb 04, 2016 | 53.87 | 56.15 | 53.66 | 54.97 | 281,502 | +0.91(+1.68%) |
Feb 03, 2016 | 53.29 | 54.16 | 52.02 | 54.06 | 233,447 | +1.30(+2.47%) |
Feb 02, 2016 | 53.93 | 53.99 | 52.63 | 52.75 | 213,063 | -1.96(-3.58%) |
Feb 01, 2016 | 54.98 | 55.35 | 53.98 | 54.71 | 252,072 | -0.80(-1.44%) |
Jan 29, 2016 | 53.61 | 55.65 | 53.61 | 55.51 | 642,226 | +1.98(+3.71%) |
Jan 28, 2016 | 53.89 | 54.39 | 53.17 | 53.53 | 193,410 | +0.05(+0.09%) |
Jan 27, 2016 | 53.19 | 55.21 | 52.71 | 53.48 | 518,083 | +0.05(+0.09%) |
Jan 26, 2016 | 51.55 | 53.65 | 51.43 | 53.43 | 435,994 | +2.23(+4.36%) |
Jan 25, 2016 | 51.84 | 52.74 | 51.01 | 51.20 | 370,194 | -1.27(-2.42%) |
Jan 22, 2016 | 52.32 | 53.37 | 51.82 | 52.47 | 481,131 | +1.18(+2.29%) |
Jan 21, 2016 | 49.58 | 51.64 | 48.91 | 51.29 | 1,085,362 | +1.92(+3.89%) |
Jan 20, 2016 | 49.60 | 50.17 | 47.66 | 49.37 | 1,377,308 | -1.06(-2.09%) |
Jan 19, 2016 | 51.30 | 51.54 | 49.98 | 50.43 | 390,508 | -0.57(-1.12%) |
Jan 15, 2016 | 50.61 | 51.00 | 51.00 | 51.00 | 568,052 | -0.67(-1.30%) |
Jan 14, 2016 | 51.99 | 52.29 | 51.20 | 51.67 | 569,670 | -0.15(-0.28%) |
Jan 13, 2016 | 53.23 | 54.49 | 51.47 | 51.82 | 360,217 | -1.30(-2.46%) |
Jan 12, 2016 | 53.54 | 53.77 | 52.39 | 53.12 | 285,538 | +0.12(+0.23%) |
Jan 11, 2016 | 53.21 | 53.36 | 52.53 | 53.00 | 392,377 | -0.15(-0.28%) |
Jan 08, 2016 | 54.55 | 54.57 | 53.02 | 53.15 | 746,314 | -1.17(-2.15%) |
Jan 07, 2016 | 55.57 | 55.63 | 53.71 | 54.32 | 818,539 | -1.47(-2.63%) |
Jan 06, 2016 | 56.50 | 56.91 | 55.51 | 55.79 | 495,709 | -1.54(-2.69%) |
Jan 05, 2016 | 58.39 | 59.31 | 57.16 | 57.33 | 341,267 | -0.86(-1.48%) |