Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.14 | 57.96 | 57.00 | 57.16 | 1,511,268 | -0.16(-0.28%) |
Mar 30, 2016 | 56.98 | 57.68 | 56.47 | 57.32 | 1,360,476 | +0.87(+1.54%) |
Mar 29, 2016 | 56.02 | 56.76 | 55.36 | 56.45 | 1,917,744 | +0.11(+0.19%) |
Mar 28, 2016 | 56.69 | 56.74 | 55.94 | 56.34 | 840,478 | -0.18(-0.32%) |
Mar 24, 2016 | 55.98 | 56.52 | 56.52 | 56.52 | 968,646 | -0.16(-0.29%) |
Mar 23, 2016 | 57.94 | 58.01 | 56.44 | 56.69 | 1,149,551 | -0.58(-1.01%) |
Mar 22, 2016 | 56.52 | 57.56 | 56.20 | 57.27 | 1,007,578 | +0.13(+0.22%) |
Mar 21, 2016 | 57.32 | 58.43 | 56.67 | 57.14 | 942,775 | -0.31(-0.54%) |
Mar 18, 2016 | 56.65 | 57.58 | 55.89 | 57.45 | 1,518,545 | +1.16(+2.06%) |
Mar 17, 2016 | 54.80 | 56.58 | 54.49 | 56.29 | 2,071,780 | +1.14(+2.07%) |
Mar 16, 2016 | 56.23 | 57.27 | 54.84 | 55.15 | 2,726,994 | -1.34(-2.37%) |
Mar 15, 2016 | 56.51 | 56.72 | 55.69 | 56.49 | 1,103,505 | -0.65(-1.14%) |
Mar 14, 2016 | 57.49 | 57.49 | 56.98 | 57.14 | 1,199,819 | -0.74(-1.28%) |
Mar 11, 2016 | 56.05 | 57.97 | 55.76 | 57.88 | 1,635,383 | +2.32(+4.18%) |
Mar 10, 2016 | 55.44 | 55.91 | 54.52 | 55.56 | 1,881,105 | +0.67(+1.22%) |
Mar 09, 2016 | 55.55 | 55.62 | 54.51 | 54.89 | 1,272,481 | -0.13(-0.23%) |
Mar 08, 2016 | 56.14 | 56.71 | 54.58 | 55.02 | 1,792,506 | -2.10(-3.68%) |
Mar 07, 2016 | 55.85 | 57.14 | 55.49 | 57.12 | 1,204,150 | +0.83(+1.48%) |
Mar 04, 2016 | 56.56 | 57.56 | 55.78 | 56.29 | 1,534,884 | +0.02(+0.03%) |
Mar 03, 2016 | 55.00 | 56.32 | 53.66 | 56.27 | 1,859,609 | +0.89(+1.60%) |
Mar 02, 2016 | 54.39 | 55.45 | 52.96 | 55.38 | 2,099,379 | +0.92(+1.70%) |
Mar 01, 2016 | 52.19 | 54.55 | 52.10 | 54.46 | 2,029,294 | +2.65(+5.11%) |
Feb 29, 2016 | 53.04 | 53.13 | 51.72 | 51.81 | 1,786,479 | -1.07(-2.02%) |
Feb 26, 2016 | 51.94 | 53.61 | 51.88 | 52.88 | 2,478,673 | +1.58(+3.07%) |
Feb 25, 2016 | 50.31 | 51.34 | 50.09 | 51.30 | 1,222,143 | +0.91(+1.80%) |
Feb 24, 2016 | 49.45 | 50.47 | 48.86 | 50.40 | 1,334,716 | +0.02(+0.04%) |
Feb 23, 2016 | 50.74 | 51.09 | 49.69 | 50.38 | 1,669,522 | -0.47(-0.93%) |
Feb 22, 2016 | 51.14 | 51.68 | 50.65 | 50.85 | 1,278,584 | +0.29(+0.57%) |
Feb 19, 2016 | 49.93 | 50.90 | 49.73 | 50.56 | 1,103,370 | +0.40(+0.80%) |
Feb 18, 2016 | 50.74 | 50.87 | 49.75 | 50.16 | 1,519,026 | -0.34(-0.68%) |
Feb 17, 2016 | 49.85 | 50.74 | 49.82 | 50.51 | 2,333,194 | +1.43(+2.92%) |
Feb 16, 2016 | 48.67 | 49.53 | 48.49 | 49.07 | 2,376,302 | +1.43(+3.01%) |
Feb 12, 2016 | 47.61 | 47.64 | 47.64 | 47.64 | 2,815,308 | +1.09(+2.34%) |
Feb 11, 2016 | 46.01 | 47.21 | 45.10 | 46.55 | 2,881,618 | -1.18(-2.47%) |
Feb 10, 2016 | 48.20 | 49.74 | 47.64 | 47.73 | 2,103,384 | -0.05(-0.11%) |
Feb 09, 2016 | 46.83 | 48.28 | 46.68 | 47.79 | 2,628,244 | -0.05(-0.11%) |
Feb 08, 2016 | 48.11 | 48.15 | 47.15 | 47.84 | 2,861,659 | -1.40(-2.84%) |
Feb 05, 2016 | 49.33 | 50.44 | 49.04 | 49.24 | 3,185,613 | +0.14(+0.30%) |
Feb 04, 2016 | 47.10 | 49.16 | 46.97 | 49.09 | 3,612,639 | +1.65(+3.48%) |
Feb 03, 2016 | 47.77 | 47.95 | 45.38 | 47.44 | 3,938,716 | +0.22(+0.46%) |
Feb 02, 2016 | 49.11 | 50.03 | 46.99 | 47.22 | 3,002,510 | -2.68(-5.38%) |
Feb 01, 2016 | 49.38 | 50.16 | 48.58 | 49.91 | 2,701,529 | +0.22(+0.44%) |
Jan 29, 2016 | 49.44 | 49.94 | 47.47 | 49.69 | 4,911,035 | +0.41(+0.84%) |
Jan 28, 2016 | 51.46 | 51.55 | 49.18 | 49.28 | 4,453,836 | -1.66(-3.25%) |
Jan 27, 2016 | 51.60 | 52.52 | 50.52 | 50.93 | 2,214,575 | -0.97(-1.87%) |
Jan 26, 2016 | 51.67 | 52.07 | 50.86 | 51.91 | 2,416,781 | +0.63(+1.23%) |
Jan 25, 2016 | 52.21 | 52.32 | 50.45 | 51.28 | 3,673,869 | -1.04(-2.00%) |
Jan 22, 2016 | 51.56 | 52.97 | 50.82 | 52.32 | 5,208,865 | +1.93(+3.83%) |
Jan 21, 2016 | 50.57 | 51.22 | 49.96 | 50.39 | 3,562,468 | -0.61(-1.20%) |
Jan 20, 2016 | 52.23 | 52.23 | 49.15 | 51.01 | 3,718,574 | -1.12(-2.14%) |
Jan 19, 2016 | 53.40 | 53.64 | 51.17 | 52.12 | 3,328,326 | -0.32(-0.62%) |
Jan 15, 2016 | 52.84 | 52.45 | 52.45 | 52.45 | 2,709,106 | -2.13(-3.90%) |
Jan 14, 2016 | 54.39 | 55.00 | 52.84 | 54.57 | 2,224,121 | +0.50(+0.93%) |
Jan 13, 2016 | 57.29 | 57.29 | 53.67 | 54.07 | 2,132,107 | -1.98(-3.54%) |
Jan 12, 2016 | 54.21 | 56.27 | 54.21 | 56.05 | 2,303,865 | +0.79(+1.43%) |
Jan 11, 2016 | 56.46 | 56.50 | 54.46 | 55.26 | 1,601,134 | -0.63(-1.13%) |
Jan 08, 2016 | 56.79 | 57.11 | 55.78 | 55.89 | 1,951,722 | -0.02(-0.03%) |
Jan 07, 2016 | 57.11 | 57.42 | 55.64 | 55.91 | 1,605,879 | -2.36(-4.05%) |
Jan 06, 2016 | 59.17 | 59.33 | 57.74 | 58.27 | 1,712,801 | -1.93(-3.20%) |
Jan 05, 2016 | 60.82 | 60.90 | 59.65 | 60.19 | 1,535,989 | -0.32(-0.54%) |
Jan 04, 2016 | 60.95 | 61.13 | 59.79 | 60.52 | 1,814,932 | -2.02(-3.23%) |
Dec 31, 2015 | 62.82 | 62.54 | 62.54 | 62.54 | 642,128 | -0.81(-1.28%) |
Dec 30, 2015 | 63.47 | 63.85 | 63.13 | 63.35 | 604,764 | -0.09(-0.14%) |
Dec 29, 2015 | 63.78 | 63.89 | 63.15 | 63.44 | 748,914 | +0.45(+0.72%) |
Dec 28, 2015 | 62.63 | 63.09 | 62.18 | 62.99 | 692,663 | +0.18(+0.29%) |
Dec 24, 2015 | 62.97 | 62.81 | 62.81 | 62.81 | 207,308 | -0.11(-0.17%) |
Dec 23, 2015 | 63.15 | 63.15 | 62.10 | 62.91 | 832,694 | +0.34(+0.55%) |
Dec 22, 2015 | 61.33 | 62.73 | 61.20 | 62.57 | 1,073,861 | +1.37(+2.24%) |
Dec 21, 2015 | 61.31 | 61.85 | 60.46 | 61.20 | 1,180,197 | +0.34(+0.56%) |
Dec 18, 2015 | 62.28 | 62.75 | 60.82 | 60.86 | 2,000,907 | -1.89(-3.01%) |
Dec 17, 2015 | 64.61 | 64.82 | 62.73 | 62.75 | 1,618,527 | -1.57(-2.44%) |
Dec 16, 2015 | 64.43 | 64.88 | 62.68 | 64.32 | 2,221,242 | +0.41(+0.65%) |
Dec 15, 2015 | 62.61 | 64.09 | 62.37 | 63.91 | 1,327,286 | +2.13(+3.44%) |