Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.03 | 63.74 | 62.84 | 63.31 | 1,665,455 | +0.13(+0.21%) |
Mar 30, 2016 | 63.00 | 63.41 | 62.92 | 63.18 | 1,397,306 | +0.26(+0.41%) |
Mar 29, 2016 | 62.23 | 62.95 | 62.05 | 62.92 | 1,105,290 | +0.50(+0.80%) |
Mar 28, 2016 | 63.00 | 63.00 | 62.25 | 62.42 | 1,044,979 | -0.20(-0.32%) |
Mar 24, 2016 | 62.67 | 62.62 | 62.62 | 62.62 | 1,567,700 | -0.27(-0.43%) |
Mar 23, 2016 | 62.49 | 63.00 | 62.20 | 62.89 | 2,280,015 | +0.44(+0.70%) |
Mar 22, 2016 | 62.50 | 62.75 | 62.37 | 62.45 | 1,448,056 | -0.30(-0.48%) |
Mar 21, 2016 | 62.36 | 62.93 | 62.19 | 62.75 | 2,248,771 | +0.21(+0.34%) |
Mar 18, 2016 | 61.93 | 62.84 | 61.25 | 62.54 | 9,141,239 | -0.52(-0.82%) |
Mar 17, 2016 | 62.73 | 63.37 | 62.53 | 63.06 | 2,297,201 | +0.30(+0.48%) |
Mar 16, 2016 | 62.32 | 63.00 | 62.21 | 62.76 | 1,528,202 | +0.33(+0.53%) |
Mar 15, 2016 | 61.82 | 62.70 | 61.82 | 62.43 | 1,397,450 | -0.37(-0.59%) |
Mar 14, 2016 | 62.74 | 62.92 | 62.17 | 62.80 | 2,386,499 | -0.01(-0.02%) |
Mar 11, 2016 | 61.82 | 63.01 | 61.26 | 62.81 | 3,870,986 | +1.25(+2.03%) |
Mar 10, 2016 | 60.24 | 61.75 | 60.07 | 61.56 | 4,338,544 | +1.54(+2.57%) |
Mar 09, 2016 | 59.52 | 60.05 | 59.11 | 60.02 | 1,873,594 | +0.84(+1.42%) |
Mar 08, 2016 | 59.53 | 59.76 | 59.13 | 59.18 | 1,470,808 | -0.89(-1.48%) |
Mar 07, 2016 | 60.44 | 60.66 | 59.84 | 60.07 | 1,848,524 | -0.74(-1.22%) |
Mar 04, 2016 | 60.33 | 60.84 | 59.95 | 60.81 | 3,087,666 | +0.48(+0.80%) |
Mar 03, 2016 | 59.85 | 60.47 | 59.43 | 60.33 | 2,195,541 | +0.41(+0.68%) |
Mar 02, 2016 | 59.96 | 59.99 | 59.13 | 59.92 | 1,565,640 | -0.08(-0.13%) |
Mar 01, 2016 | 58.81 | 60.01 | 58.70 | 60.00 | 2,165,345 | +1.75(+3.00%) |
Feb 29, 2016 | 59.43 | 59.69 | 58.23 | 58.25 | 2,735,596 | -1.24(-2.08%) |
Feb 26, 2016 | 60.18 | 60.61 | 59.40 | 59.49 | 1,806,578 | -0.55(-0.92%) |
Feb 25, 2016 | 59.33 | 60.07 | 58.93 | 60.04 | 1,556,002 | +0.86(+1.45%) |
Feb 24, 2016 | 58.51 | 59.23 | 57.80 | 59.18 | 1,605,831 | +0.20(+0.34%) |
Feb 23, 2016 | 59.66 | 59.99 | 58.90 | 58.98 | 1,753,088 | -1.01(-1.68%) |
Feb 22, 2016 | 59.91 | 60.70 | 59.66 | 59.99 | 1,767,376 | +0.28(+0.47%) |
Feb 19, 2016 | 59.17 | 59.75 | 58.66 | 59.71 | 1,690,068 | +0.54(+0.91%) |
Feb 18, 2016 | 59.51 | 59.76 | 58.93 | 59.17 | 1,233,499 | -0.37(-0.62%) |
Feb 17, 2016 | 59.11 | 59.55 | 58.83 | 59.54 | 2,644,273 | +0.89(+1.52%) |
Feb 16, 2016 | 58.50 | 58.97 | 58.22 | 58.65 | 2,774,697 | +1.08(+1.88%) |
Feb 12, 2016 | 57.10 | 57.57 | 57.57 | 57.57 | 1,538,500 | +1.13(+2.00%) |
Feb 11, 2016 | 56.20 | 56.88 | 55.99 | 56.44 | 1,965,321 | -0.96(-1.67%) |
Feb 10, 2016 | 57.89 | 58.68 | 57.32 | 57.40 | 3,098,642 | -0.53(-0.91%) |
Feb 09, 2016 | 57.65 | 59.24 | 56.38 | 57.93 | 5,576,212 | +1.89(+3.37%) |
Feb 08, 2016 | 57.74 | 57.74 | 55.10 | 56.04 | 4,212,421 | -2.50(-4.27%) |
Feb 05, 2016 | 59.85 | 60.40 | 58.29 | 58.54 | 1,919,437 | -1.61(-2.68%) |
Feb 04, 2016 | 59.46 | 60.26 | 59.46 | 60.15 | 1,453,571 | +0.50(+0.84%) |
Feb 03, 2016 | 59.60 | 59.95 | 58.86 | 59.65 | 1,523,243 | +0.13(+0.22%) |
Feb 02, 2016 | 60.00 | 60.12 | 59.30 | 59.52 | 1,614,001 | -1.15(-1.90%) |
Feb 01, 2016 | 59.38 | 61.03 | 59.21 | 60.67 | 1,810,216 | +0.94(+1.57%) |
Jan 29, 2016 | 58.60 | 59.76 | 58.31 | 59.73 | 2,198,769 | +1.52(+2.61%) |
Jan 28, 2016 | 59.30 | 59.46 | 58.06 | 58.21 | 1,656,923 | -0.60(-1.02%) |
Jan 27, 2016 | 59.87 | 60.38 | 58.45 | 58.81 | 2,111,509 | -1.23(-2.05%) |
Jan 26, 2016 | 59.01 | 60.09 | 58.72 | 60.04 | 1,269,184 | +1.19(+2.02%) |
Jan 25, 2016 | 59.17 | 59.65 | 58.76 | 58.85 | 1,271,781 | -0.60(-1.01%) |
Jan 22, 2016 | 59.06 | 59.55 | 58.93 | 59.45 | 1,972,818 | +1.40(+2.41%) |
Jan 21, 2016 | 58.14 | 58.94 | 57.67 | 58.05 | 2,661,905 | +0.16(+0.28%) |
Jan 20, 2016 | 57.92 | 58.35 | 56.80 | 57.89 | 2,399,669 | -0.82(-1.40%) |
Jan 19, 2016 | 59.15 | 59.34 | 58.30 | 58.71 | 1,383,415 | +0.25(+0.43%) |
Jan 15, 2016 | 58.57 | 58.46 | 58.46 | 58.46 | 2,995,300 | -1.84(-3.05%) |
Jan 14, 2016 | 59.41 | 60.62 | 58.93 | 60.30 | 3,068,265 | +1.18(+2.00%) |
Jan 13, 2016 | 60.21 | 60.70 | 58.93 | 59.12 | 2,533,031 | -0.87(-1.45%) |
Jan 12, 2016 | 59.96 | 60.19 | 58.94 | 59.99 | 2,757,544 | +1.05(+1.78%) |
Jan 11, 2016 | 58.61 | 59.27 | 58.07 | 58.94 | 1,726,304 | +0.81(+1.39%) |
Jan 08, 2016 | 59.52 | 59.66 | 58.04 | 58.13 | 1,960,841 | -1.06(-1.79%) |
Jan 07, 2016 | 58.50 | 59.61 | 58.08 | 59.19 | 2,160,638 | +0.01(+0.02%) |
Jan 06, 2016 | 59.36 | 59.73 | 58.90 | 59.18 | 1,743,722 | -1.11(-1.84%) |
Jan 05, 2016 | 60.19 | 61.09 | 59.67 | 60.29 | 2,283,615 | +0.38(+0.63%) |