Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.11 | 64.28 | 63.24 | 63.42 | 47,131 | -0.74(-1.15%) |
Mar 30, 2016 | 63.96 | 64.41 | 63.85 | 64.15 | 77,478 | +0.51(+0.80%) |
Mar 29, 2016 | 62.75 | 63.65 | 62.55 | 63.64 | 36,152 | +0.47(+0.74%) |
Mar 28, 2016 | 63.06 | 63.34 | 62.77 | 63.17 | 44,398 | +0.25(+0.40%) |
Mar 24, 2016 | 62.30 | 62.92 | 62.92 | 62.92 | 111,493 | +0.16(+0.26%) |
Mar 23, 2016 | 63.36 | 63.41 | 62.72 | 62.76 | 90,732 | -1.03(-1.61%) |
Mar 22, 2016 | 63.45 | 63.95 | 63.16 | 63.79 | 77,171 | -0.06(-0.09%) |
Mar 21, 2016 | 63.87 | 64.15 | 63.30 | 63.85 | 263,289 | -0.21(-0.32%) |
Mar 18, 2016 | 64.49 | 64.75 | 63.89 | 64.06 | 250,061 | +0.09(+0.15%) |
Mar 17, 2016 | 62.66 | 64.04 | 62.66 | 63.96 | 260,644 | +1.48(+2.36%) |
Mar 16, 2016 | 61.23 | 62.54 | 61.05 | 62.48 | 100,814 | +1.24(+2.03%) |
Mar 15, 2016 | 61.27 | 61.31 | 60.89 | 61.24 | 80,621 | -0.58(-0.94%) |
Mar 14, 2016 | 61.85 | 62.11 | 61.58 | 61.82 | 90,718 | -0.55(-0.89%) |
Mar 11, 2016 | 61.86 | 62.55 | 61.86 | 62.37 | 193,787 | +1.16(+1.89%) |
Mar 10, 2016 | 60.98 | 61.58 | 60.57 | 61.22 | 117,740 | +0.36(+0.60%) |
Mar 09, 2016 | 60.87 | 61.16 | 60.41 | 60.85 | 74,616 | +0.51(+0.84%) |
Mar 08, 2016 | 61.18 | 61.27 | 60.10 | 60.34 | 91,446 | -1.48(-2.40%) |
Mar 07, 2016 | 60.97 | 61.85 | 60.91 | 61.83 | 110,403 | +0.93(+1.53%) |
Mar 04, 2016 | 60.00 | 61.38 | 60.00 | 60.90 | 107,944 | +0.79(+1.32%) |
Mar 03, 2016 | 59.52 | 60.28 | 59.52 | 60.10 | 61,702 | +0.35(+0.59%) |
Mar 02, 2016 | 59.14 | 59.83 | 58.98 | 59.75 | 68,176 | -0.05(-0.09%) |
Mar 01, 2016 | 59.22 | 59.84 | 58.69 | 59.80 | 160,604 | +1.47(+2.51%) |
Feb 29, 2016 | 58.73 | 59.35 | 58.33 | 58.33 | 110,736 | -0.31(-0.53%) |
Feb 26, 2016 | 58.63 | 58.90 | 58.38 | 58.64 | 105,500 | +0.81(+1.40%) |
Feb 25, 2016 | 57.19 | 57.83 | 56.66 | 57.83 | 94,431 | +0.79(+1.39%) |
Feb 24, 2016 | 55.98 | 57.08 | 55.62 | 57.04 | 76,840 | +0.50(+0.89%) |
Feb 23, 2016 | 57.76 | 57.76 | 56.47 | 56.54 | 94,167 | -1.59(-2.73%) |
Feb 22, 2016 | 57.61 | 58.33 | 57.61 | 58.13 | 53,453 | +1.10(+1.92%) |
Feb 19, 2016 | 57.26 | 57.38 | 56.88 | 57.03 | 66,880 | -0.56(-0.97%) |
Feb 18, 2016 | 57.95 | 57.95 | 57.26 | 57.59 | 173,485 | -0.22(-0.39%) |
Feb 17, 2016 | 57.03 | 58.00 | 57.03 | 57.82 | 118,316 | +1.24(+2.20%) |
Feb 16, 2016 | 56.17 | 56.57 | 55.58 | 56.57 | 128,392 | +0.91(+1.64%) |
Feb 12, 2016 | 54.67 | 55.66 | 55.66 | 55.66 | 132,455 | +1.54(+2.84%) |
Feb 11, 2016 | 54.26 | 54.70 | 53.59 | 54.12 | 122,374 | -0.94(-1.71%) |
Feb 10, 2016 | 55.90 | 56.40 | 54.99 | 55.06 | 125,251 | -0.66(-1.18%) |
Feb 09, 2016 | 54.82 | 56.00 | 54.82 | 55.72 | 174,215 | +0.37(+0.67%) |
Feb 08, 2016 | 56.27 | 56.50 | 54.60 | 55.35 | 287,675 | -1.48(-2.60%) |
Feb 05, 2016 | 57.19 | 57.63 | 56.69 | 56.82 | 126,647 | -0.66(-1.14%) |
Feb 04, 2016 | 56.11 | 58.04 | 56.11 | 57.48 | 394,242 | +1.45(+2.59%) |
Feb 03, 2016 | 54.80 | 56.13 | 54.15 | 56.03 | 293,846 | +1.80(+3.33%) |
Feb 02, 2016 | 54.57 | 54.57 | 53.67 | 54.23 | 104,544 | -0.47(-0.85%) |
Feb 01, 2016 | 54.17 | 54.81 | 53.50 | 54.69 | 161,208 | +0.12(+0.22%) |
Jan 29, 2016 | 53.27 | 54.57 | 53.05 | 54.57 | 243,919 | +1.61(+3.05%) |
Jan 28, 2016 | 53.23 | 53.40 | 52.51 | 52.96 | 188,273 | +0.24(+0.46%) |
Jan 27, 2016 | 53.15 | 53.94 | 52.62 | 52.72 | 149,413 | -0.52(-0.97%) |
Jan 26, 2016 | 52.58 | 53.36 | 52.36 | 53.23 | 86,966 | +1.01(+1.93%) |
Jan 25, 2016 | 53.33 | 53.38 | 52.20 | 52.22 | 146,141 | -1.44(-2.69%) |
Jan 22, 2016 | 53.72 | 54.46 | 53.20 | 53.67 | 197,923 | +0.80(+1.52%) |
Jan 21, 2016 | 52.39 | 53.10 | 51.91 | 52.86 | 86,642 | +0.54(+1.04%) |
Jan 20, 2016 | 51.86 | 52.75 | 50.62 | 52.32 | 177,021 | -0.29(-0.56%) |
Jan 19, 2016 | 53.87 | 53.87 | 51.98 | 52.61 | 354,638 | -0.66(-1.23%) |
Jan 15, 2016 | 53.34 | 53.27 | 53.27 | 53.27 | 253,090 | -1.26(-2.31%) |
Jan 14, 2016 | 53.98 | 54.91 | 53.33 | 54.53 | 160,610 | +0.76(+1.41%) |
Jan 13, 2016 | 55.40 | 55.59 | 53.73 | 53.77 | 131,605 | -1.28(-2.32%) |
Jan 12, 2016 | 55.61 | 55.65 | 54.29 | 55.05 | 108,755 | +0.09(+0.17%) |
Jan 11, 2016 | 56.22 | 56.25 | 54.61 | 54.95 | 168,020 | -1.01(-1.80%) |
Jan 08, 2016 | 56.93 | 57.05 | 55.86 | 55.96 | 129,753 | -0.54(-0.95%) |
Jan 07, 2016 | 57.26 | 57.61 | 56.23 | 56.50 | 220,488 | -1.71(-2.94%) |
Jan 06, 2016 | 58.91 | 58.91 | 57.92 | 58.20 | 158,588 | -1.61(-2.68%) |
Jan 05, 2016 | 60.01 | 60.09 | 59.36 | 59.81 | 186,034 | -0.04(-0.07%) |