Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.01 | 55.41 | 54.20 | 54.68 | 647,748 | -0.51(-0.92%) |
Mar 30, 2016 | 55.53 | 56.03 | 54.51 | 55.18 | 686,230 | +0.13(+0.23%) |
Mar 29, 2016 | 53.46 | 55.17 | 53.42 | 55.05 | 895,533 | +1.64(+3.06%) |
Mar 28, 2016 | 54.04 | 54.67 | 53.10 | 53.42 | 614,532 | -0.62(-1.14%) |
Mar 24, 2016 | 53.95 | 54.04 | 54.04 | 54.04 | 968,359 | +0.02(+0.03%) |
Mar 23, 2016 | 55.05 | 55.05 | 53.56 | 54.02 | 995,043 | -1.02(-1.85%) |
Mar 22, 2016 | 55.26 | 55.39 | 54.65 | 55.04 | 486,123 | -0.52(-0.94%) |
Mar 21, 2016 | 55.29 | 55.68 | 54.81 | 55.56 | 732,157 | +0.03(+0.06%) |
Mar 18, 2016 | 55.68 | 55.96 | 55.45 | 55.53 | 1,291,927 | +0.01(+0.02%) |
Mar 17, 2016 | 55.28 | 56.28 | 54.76 | 55.52 | 915,042 | +0.13(+0.23%) |
Mar 16, 2016 | 56.07 | 56.26 | 54.95 | 55.39 | 1,448,339 | -1.16(-2.04%) |
Mar 15, 2016 | 57.57 | 57.57 | 56.23 | 56.54 | 782,804 | -0.82(-1.43%) |
Mar 14, 2016 | 56.47 | 57.60 | 56.47 | 57.37 | 1,111,859 | +0.76(+1.35%) |
Mar 11, 2016 | 56.07 | 56.66 | 54.39 | 56.60 | 1,505,945 | +0.93(+1.68%) |
Mar 10, 2016 | 58.20 | 58.36 | 55.06 | 55.67 | 2,270,994 | -2.14(-3.70%) |
Mar 09, 2016 | 58.58 | 59.35 | 56.85 | 57.81 | 2,212,368 | -0.12(-0.21%) |
Mar 08, 2016 | 58.66 | 59.44 | 57.89 | 57.93 | 957,907 | -1.26(-2.13%) |
Mar 07, 2016 | 59.70 | 60.43 | 58.66 | 59.19 | 806,344 | -1.01(-1.68%) |
Mar 04, 2016 | 59.81 | 61.08 | 59.38 | 60.20 | 1,201,113 | +0.63(+1.06%) |
Mar 03, 2016 | 59.29 | 59.72 | 58.31 | 59.57 | 1,509,983 | +0.19(+0.32%) |
Mar 02, 2016 | 59.53 | 60.19 | 58.85 | 59.38 | 1,447,245 | -0.21(-0.36%) |
Mar 01, 2016 | 59.11 | 60.18 | 58.61 | 59.59 | 1,548,330 | +0.74(+1.25%) |
Feb 29, 2016 | 59.32 | 60.17 | 58.75 | 58.86 | 1,476,841 | -0.45(-0.76%) |
Feb 26, 2016 | 59.27 | 59.68 | 58.02 | 59.31 | 1,031,639 | +0.25(+0.42%) |
Feb 25, 2016 | 58.29 | 59.17 | 57.82 | 59.06 | 1,137,478 | +1.13(+1.96%) |
Feb 24, 2016 | 56.29 | 58.30 | 55.83 | 57.93 | 1,303,849 | +0.96(+1.69%) |
Feb 23, 2016 | 54.59 | 57.62 | 54.54 | 56.96 | 2,345,100 | +2.37(+4.34%) |
Feb 22, 2016 | 55.90 | 56.34 | 54.08 | 54.59 | 2,083,777 | -1.34(-2.39%) |
Feb 19, 2016 | 54.95 | 56.39 | 54.75 | 55.93 | 2,033,013 | +0.97(+1.77%) |
Feb 18, 2016 | 54.30 | 56.00 | 53.02 | 54.96 | 9,657,458 | -10.60(-16.16%) |
Feb 17, 2016 | 64.30 | 66.40 | 63.94 | 65.56 | 4,092,597 | +1.71(+2.68%) |
Feb 16, 2016 | 63.41 | 64.35 | 63.08 | 63.84 | 1,033,950 | +1.12(+1.78%) |
Feb 12, 2016 | 62.02 | 62.73 | 62.73 | 62.73 | 773,949 | +2.03(+3.34%) |
Feb 11, 2016 | 60.60 | 61.45 | 59.90 | 60.70 | 704,213 | -0.48(-0.78%) |
Feb 10, 2016 | 62.22 | 62.63 | 61.13 | 61.18 | 721,515 | -0.31(-0.50%) |
Feb 09, 2016 | 61.79 | 62.36 | 60.43 | 61.48 | 1,124,394 | -0.47(-0.76%) |
Feb 08, 2016 | 61.99 | 62.23 | 60.53 | 61.95 | 736,213 | -0.22(-0.36%) |
Feb 05, 2016 | 64.82 | 65.22 | 62.14 | 62.17 | 642,372 | -2.75(-4.24%) |
Feb 04, 2016 | 63.89 | 65.25 | 62.99 | 64.93 | 752,702 | +0.66(+1.02%) |
Feb 03, 2016 | 65.70 | 65.70 | 63.24 | 64.27 | 657,031 | -1.30(-1.99%) |
Feb 02, 2016 | 65.90 | 66.08 | 65.01 | 65.57 | 487,718 | -0.78(-1.17%) |
Feb 01, 2016 | 65.80 | 67.23 | 65.74 | 66.35 | 982,847 | +0.17(+0.26%) |
Jan 29, 2016 | 65.26 | 66.37 | 65.01 | 66.18 | 1,049,365 | +1.03(+1.58%) |
Jan 28, 2016 | 64.73 | 65.57 | 63.67 | 65.15 | 623,588 | +1.10(+1.72%) |
Jan 27, 2016 | 64.45 | 65.17 | 63.21 | 64.05 | 688,183 | -0.78(-1.21%) |
Jan 26, 2016 | 64.49 | 65.54 | 64.12 | 64.83 | 533,999 | +0.43(+0.66%) |
Jan 25, 2016 | 65.80 | 66.05 | 63.99 | 64.41 | 914,885 | -1.88(-2.83%) |
Jan 22, 2016 | 64.78 | 66.70 | 64.42 | 66.28 | 1,234,134 | +2.95(+4.66%) |
Jan 21, 2016 | 62.77 | 63.93 | 62.06 | 63.33 | 884,040 | +0.83(+1.32%) |
Jan 20, 2016 | 62.59 | 63.79 | 61.01 | 62.51 | 1,970,017 | +0.77(+1.24%) |
Jan 19, 2016 | 62.22 | 63.04 | 60.95 | 61.74 | 807,375 | +0.37(+0.60%) |
Jan 15, 2016 | 61.09 | 61.37 | 61.37 | 61.37 | 751,776 | -1.07(-1.72%) |
Jan 14, 2016 | 62.72 | 63.67 | 60.95 | 62.45 | 745,115 | -0.05(-0.08%) |
Jan 13, 2016 | 63.53 | 63.98 | 61.92 | 62.50 | 1,323,685 | -0.44(-0.70%) |
Jan 12, 2016 | 61.24 | 63.08 | 60.96 | 62.94 | 832,637 | +2.32(+3.82%) |
Jan 11, 2016 | 61.09 | 61.45 | 59.79 | 60.62 | 871,713 | -0.13(-0.21%) |
Jan 08, 2016 | 60.61 | 61.56 | 59.95 | 60.75 | 1,177,007 | +0.18(+0.30%) |
Jan 07, 2016 | 61.61 | 62.33 | 60.56 | 60.57 | 748,188 | -2.25(-3.58%) |
Jan 06, 2016 | 61.96 | 63.23 | 61.93 | 62.82 | 1,041,091 | -0.48(-0.75%) |
Jan 05, 2016 | 64.12 | 65.29 | 63.16 | 63.30 | 771,187 | -0.69(-1.08%) |