Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 54.55 | 55.17 | 54.39 | 54.79 | 1,924,281 | +0.11(+0.21%) |
Mar 30, 2016 | 54.53 | 54.88 | 54.46 | 54.68 | 1,614,460 | +0.23(+0.41%) |
Mar 29, 2016 | 53.86 | 54.48 | 53.70 | 54.46 | 1,277,062 | +0.43(+0.80%) |
Mar 28, 2016 | 54.53 | 54.53 | 53.88 | 54.02 | 1,207,378 | -0.17(-0.32%) |
Mar 24, 2016 | 54.24 | 54.20 | 54.20 | 54.20 | 1,811,334 | -0.23(-0.43%) |
Mar 23, 2016 | 54.08 | 54.53 | 53.83 | 54.43 | 2,634,350 | +0.38(+0.70%) |
Mar 22, 2016 | 54.09 | 54.31 | 53.98 | 54.05 | 1,673,097 | -0.26(-0.48%) |
Mar 21, 2016 | 53.97 | 54.46 | 53.83 | 54.31 | 2,598,250 | +0.18(+0.34%) |
Mar 18, 2016 | 53.60 | 54.39 | 53.01 | 54.13 | 10,561,870 | -0.45(-0.82%) |
Mar 17, 2016 | 54.29 | 54.85 | 54.12 | 54.58 | 2,654,206 | +0.26(+0.48%) |
Mar 16, 2016 | 53.94 | 54.53 | 53.84 | 54.32 | 1,765,698 | +0.29(+0.53%) |
Mar 15, 2016 | 53.50 | 54.27 | 53.50 | 54.03 | 1,614,626 | -0.10(-0.18%) |
Mar 14, 2016 | 54.08 | 54.23 | 53.59 | 54.13 | 2,768,846 | -0.01(-0.02%) |
Mar 11, 2016 | 53.28 | 54.31 | 52.80 | 54.14 | 4,491,166 | +1.08(+2.03%) |
Mar 10, 2016 | 51.92 | 53.22 | 51.77 | 53.06 | 5,033,633 | +1.33(+2.57%) |
Mar 09, 2016 | 51.30 | 51.76 | 50.95 | 51.73 | 2,173,767 | +0.72(+1.42%) |
Mar 08, 2016 | 51.31 | 51.51 | 50.96 | 51.01 | 1,706,450 | -0.77(-1.48%) |
Mar 07, 2016 | 52.09 | 52.28 | 51.57 | 51.77 | 2,144,680 | -0.64(-1.22%) |
Mar 04, 2016 | 52.00 | 52.44 | 51.67 | 52.41 | 3,582,349 | +0.41(+0.80%) |
Mar 03, 2016 | 51.59 | 52.12 | 51.22 | 52.00 | 2,547,294 | +0.35(+0.68%) |
Mar 02, 2016 | 51.68 | 51.71 | 50.96 | 51.65 | 1,816,475 | -0.07(-0.13%) |
Mar 01, 2016 | 50.69 | 51.72 | 50.59 | 51.71 | 2,512,260 | +1.51(+3.00%) |
Feb 29, 2016 | 51.22 | 51.45 | 50.19 | 50.21 | 3,173,873 | -1.07(-2.08%) |
Feb 26, 2016 | 51.87 | 52.24 | 51.19 | 51.28 | 2,096,014 | -0.47(-0.92%) |
Feb 25, 2016 | 51.14 | 51.77 | 50.79 | 51.75 | 1,805,293 | +0.74(+1.45%) |
Feb 24, 2016 | 50.43 | 51.05 | 49.82 | 51.01 | 1,863,105 | +0.17(+0.34%) |
Feb 23, 2016 | 51.42 | 51.71 | 50.77 | 50.84 | 2,033,954 | -0.87(-1.68%) |
Feb 22, 2016 | 51.64 | 52.32 | 51.42 | 51.71 | 2,050,531 | +0.24(+0.47%) |
Feb 19, 2016 | 51.00 | 51.50 | 50.56 | 51.46 | 1,960,838 | +0.47(+0.91%) |
Feb 18, 2016 | 51.29 | 51.51 | 50.79 | 51.00 | 1,431,121 | -0.32(-0.62%) |
Feb 17, 2016 | 50.95 | 51.33 | 50.71 | 51.32 | 3,067,918 | +0.77(+1.52%) |
Feb 16, 2016 | 50.42 | 50.83 | 50.18 | 50.55 | 3,219,238 | +0.93(+1.88%) |
Feb 12, 2016 | 49.22 | 49.62 | 49.62 | 49.62 | 1,784,987 | +0.97(+2.00%) |
Feb 11, 2016 | 48.44 | 49.03 | 48.26 | 48.65 | 2,280,190 | -0.83(-1.67%) |
Feb 10, 2016 | 49.90 | 50.58 | 49.40 | 49.47 | 3,595,083 | -0.46(-0.91%) |
Feb 09, 2016 | 49.69 | 51.06 | 48.59 | 49.93 | 6,469,591 | +1.63(+3.37%) |
Feb 08, 2016 | 49.77 | 49.77 | 47.50 | 48.30 | 4,887,304 | -2.15(-4.27%) |
Feb 05, 2016 | 51.59 | 52.06 | 50.24 | 50.46 | 2,226,955 | -1.39(-2.68%) |
Feb 04, 2016 | 51.25 | 51.94 | 51.25 | 51.84 | 1,686,451 | +0.43(+0.84%) |
Feb 03, 2016 | 51.37 | 51.67 | 50.73 | 51.41 | 1,767,285 | +0.11(+0.22%) |
Feb 02, 2016 | 51.71 | 51.82 | 51.11 | 51.30 | 1,872,584 | -0.99(-1.90%) |
Feb 01, 2016 | 51.18 | 52.61 | 51.03 | 52.29 | 2,100,235 | +0.81(+1.57%) |
Jan 29, 2016 | 50.51 | 51.50 | 50.26 | 51.48 | 2,551,039 | +1.31(+2.61%) |
Jan 28, 2016 | 51.11 | 51.25 | 50.04 | 50.17 | 1,922,383 | -0.52(-1.02%) |
Jan 27, 2016 | 51.60 | 52.05 | 50.38 | 50.69 | 2,449,799 | -1.06(-2.05%) |
Jan 26, 2016 | 50.86 | 51.79 | 50.61 | 51.75 | 1,472,523 | +1.03(+2.02%) |
Jan 25, 2016 | 51.00 | 51.41 | 50.65 | 50.72 | 1,475,536 | -0.52(-1.01%) |
Jan 22, 2016 | 50.90 | 51.33 | 50.79 | 51.24 | 2,288,888 | +1.21(+2.41%) |
Jan 21, 2016 | 50.11 | 50.80 | 49.71 | 50.03 | 3,088,375 | +0.14(+0.28%) |
Jan 20, 2016 | 49.92 | 50.29 | 48.96 | 49.90 | 2,784,126 | -0.71(-1.40%) |
Jan 19, 2016 | 50.98 | 51.15 | 50.25 | 50.60 | 1,605,055 | +0.22(+0.43%) |
Jan 15, 2016 | 50.48 | 50.39 | 50.39 | 50.39 | 3,475,184 | -1.59(-3.05%) |
Jan 14, 2016 | 51.21 | 52.25 | 50.79 | 51.97 | 3,559,839 | +1.02(+2.00%) |
Jan 13, 2016 | 51.90 | 52.32 | 50.79 | 50.96 | 2,938,854 | -0.75(-1.45%) |
Jan 12, 2016 | 51.68 | 51.88 | 50.80 | 51.71 | 3,199,337 | +0.91(+1.78%) |
Jan 11, 2016 | 50.52 | 51.09 | 50.05 | 50.80 | 2,002,879 | +0.70(+1.39%) |
Jan 08, 2016 | 51.30 | 51.42 | 50.03 | 50.10 | 2,274,992 | -0.91(-1.79%) |
Jan 07, 2016 | 50.42 | 51.38 | 50.06 | 51.02 | 2,506,799 | +0.01(+0.02%) |
Jan 06, 2016 | 51.16 | 51.48 | 50.77 | 51.01 | 2,023,088 | -0.96(-1.84%) |
Jan 05, 2016 | 51.88 | 52.65 | 51.43 | 51.96 | 2,649,479 | +0.33(+0.63%) |