Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 84.67 | 85.16 | 82.85 | 84.09 | 3,303,235 | -0.50(-0.60%) |
Mar 30, 2016 | 86.09 | 86.39 | 82.57 | 84.59 | 3,571,329 | -0.14(-0.16%) |
Mar 29, 2016 | 85.25 | 85.89 | 82.94 | 84.73 | 3,791,893 | +1.18(+1.41%) |
Mar 28, 2016 | 84.18 | 84.50 | 80.65 | 83.55 | 3,671,447 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,090 | +1.54(+1.86%) |
Mar 23, 2016 | 85.28 | 85.29 | 82.35 | 82.58 | 2,501,804 | -2.92(-3.41%) |
Mar 22, 2016 | 84.90 | 86.94 | 84.31 | 85.50 | 4,447,678 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.06 | 83.47 | 3,036,922 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.62 | 7,815,114 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,619,895 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,441 | +2.75(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.93 | 3,779,884 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.70 | 2,839,621 | -0.76(-0.98%) |
Mar 11, 2016 | 75.19 | 78.49 | 74.88 | 77.45 | 4,337,233 | +1.80(+2.38%) |
Mar 10, 2016 | 74.47 | 76.29 | 73.17 | 75.65 | 3,627,167 | +2.25(+3.07%) |
Mar 09, 2016 | 73.28 | 74.20 | 71.79 | 73.40 | 2,637,034 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.47 | 72.11 | 72.24 | 3,972,055 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,428 | -1.31(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.89 | 76.90 | 6,715,189 | -2.62(-3.29%) |
Mar 03, 2016 | 75.74 | 79.98 | 75.22 | 79.52 | 6,112,230 | +3.02(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,551 | +0.44(+0.58%) |
Mar 01, 2016 | 76.01 | 77.62 | 75.75 | 76.06 | 6,336,845 | +1.83(+2.46%) |
Feb 29, 2016 | 73.95 | 74.81 | 73.45 | 74.23 | 2,712,910 | +0.28(+0.38%) |
Feb 26, 2016 | 73.25 | 75.24 | 73.06 | 73.95 | 3,292,673 | +1.39(+1.91%) |
Feb 25, 2016 | 71.03 | 72.72 | 70.02 | 72.57 | 2,967,126 | +0.86(+1.20%) |
Feb 24, 2016 | 70.60 | 72.03 | 68.01 | 71.70 | 5,138,005 | +0.02(+0.03%) |
Feb 23, 2016 | 71.74 | 72.69 | 70.41 | 71.69 | 4,758,804 | +0.11(+0.15%) |
Feb 22, 2016 | 71.26 | 73.19 | 70.76 | 71.58 | 5,404,709 | +2.11(+3.04%) |
Feb 19, 2016 | 68.73 | 69.92 | 68.09 | 69.46 | 4,675,271 | -0.69(-0.99%) |
Feb 18, 2016 | 67.65 | 71.32 | 65.77 | 70.16 | 7,064,690 | +2.00(+2.94%) |
Feb 17, 2016 | 67.35 | 69.99 | 65.87 | 68.15 | 7,758,306 | +1.39(+2.09%) |
Feb 16, 2016 | 63.35 | 67.96 | 62.46 | 66.76 | 10,126,508 | +4.93(+7.97%) |
Feb 12, 2016 | 56.12 | 61.83 | 61.83 | 61.83 | 11,983,643 | +8.45(+15.83%) |
Feb 11, 2016 | 52.28 | 55.14 | 50.54 | 53.38 | 6,039,580 | +1.39(+2.67%) |
Feb 10, 2016 | 52.77 | 53.84 | 51.52 | 51.99 | 3,091,859 | -0.28(-0.53%) |
Feb 09, 2016 | 51.39 | 53.51 | 50.62 | 52.27 | 3,056,650 | -0.31(-0.60%) |
Feb 08, 2016 | 54.62 | 54.96 | 51.02 | 52.58 | 4,301,223 | -2.78(-5.02%) |
Feb 05, 2016 | 56.62 | 57.54 | 55.00 | 55.36 | 2,753,228 | -1.67(-2.93%) |
Feb 04, 2016 | 55.88 | 58.57 | 54.83 | 57.04 | 4,104,359 | +0.55(+0.97%) |
Feb 03, 2016 | 55.87 | 57.15 | 53.24 | 56.49 | 4,742,789 | +1.05(+1.89%) |
Feb 02, 2016 | 58.61 | 58.98 | 54.78 | 55.44 | 6,074,097 | -4.56(-7.60%) |
Feb 01, 2016 | 59.48 | 60.52 | 56.83 | 60.01 | 4,418,812 | -0.21(-0.36%) |
Jan 29, 2016 | 56.97 | 60.24 | 56.83 | 60.22 | 3,508,609 | +3.75(+6.64%) |
Jan 28, 2016 | 57.83 | 59.36 | 55.70 | 56.47 | 4,090,555 | +0.82(+1.48%) |
Jan 27, 2016 | 56.06 | 58.13 | 54.77 | 55.65 | 3,491,929 | -1.06(-1.86%) |
Jan 26, 2016 | 55.12 | 57.00 | 53.35 | 56.71 | 3,424,429 | +2.16(+3.95%) |
Jan 25, 2016 | 54.53 | 57.01 | 53.91 | 54.55 | 6,321,141 | +1.64(+3.09%) |
Jan 22, 2016 | 52.76 | 54.36 | 51.83 | 52.91 | 4,014,458 | +2.23(+4.39%) |
Jan 21, 2016 | 50.45 | 51.39 | 48.59 | 50.69 | 4,557,303 | +0.31(+0.62%) |
Jan 20, 2016 | 51.43 | 51.60 | 46.97 | 50.37 | 6,946,367 | -2.50(-4.74%) |
Jan 19, 2016 | 53.52 | 54.66 | 51.25 | 52.88 | 6,542,966 | +0.68(+1.30%) |
Jan 15, 2016 | 47.54 | 52.20 | 52.20 | 52.20 | 11,795,221 | +6.14(+13.34%) |
Jan 14, 2016 | 47.18 | 47.39 | 44.67 | 46.05 | 5,565,997 | -0.87(-1.85%) |
Jan 13, 2016 | 50.22 | 50.88 | 46.17 | 46.92 | 6,049,763 | -2.82(-5.66%) |
Jan 12, 2016 | 52.27 | 52.42 | 49.12 | 49.74 | 4,255,374 | -1.05(-2.06%) |
Jan 11, 2016 | 52.77 | 53.65 | 50.09 | 50.79 | 5,155,309 | -0.85(-1.65%) |
Jan 08, 2016 | 55.01 | 56.42 | 51.47 | 51.64 | 6,418,601 | -2.19(-4.07%) |
Jan 07, 2016 | 57.18 | 57.24 | 53.48 | 53.83 | 6,175,854 | -5.59(-9.41%) |
Jan 06, 2016 | 60.57 | 61.60 | 58.45 | 59.42 | 3,704,122 | -3.25(-5.18%) |
Jan 05, 2016 | 61.92 | 64.96 | 60.50 | 62.66 | 4,792,550 | +1.16(+1.89%) |