Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.60 | 57.22 | 56.33 | 56.93 | 3,877,678 | +0.23(+0.40%) |
Mar 30, 2016 | 56.41 | 57.07 | 56.11 | 56.70 | 5,977,827 | +0.75(+1.35%) |
Mar 29, 2016 | 54.64 | 56.11 | 54.64 | 55.95 | 5,168,001 | +1.31(+2.39%) |
Mar 28, 2016 | 54.71 | 55.14 | 54.41 | 54.64 | 3,582,844 | -0.13(-0.23%) |
Mar 24, 2016 | 53.45 | 54.77 | 54.77 | 54.77 | 5,611,442 | +1.14(+2.13%) |
Mar 23, 2016 | 53.26 | 53.82 | 52.87 | 53.63 | 5,387,411 | +0.19(+0.36%) |
Mar 22, 2016 | 53.83 | 54.15 | 53.39 | 53.44 | 5,314,243 | -0.61(-1.13%) |
Mar 21, 2016 | 53.85 | 54.23 | 53.33 | 54.04 | 3,912,090 | +0.25(+0.46%) |
Mar 18, 2016 | 52.85 | 53.86 | 52.60 | 53.80 | 5,729,538 | +0.47(+0.89%) |
Mar 17, 2016 | 53.18 | 53.56 | 52.88 | 53.33 | 3,961,061 | -0.16(-0.31%) |
Mar 16, 2016 | 52.39 | 53.55 | 52.03 | 53.49 | 4,228,566 | +0.80(+1.52%) |
Mar 15, 2016 | 52.39 | 52.87 | 52.36 | 52.69 | 3,825,937 | -0.08(-0.16%) |
Mar 14, 2016 | 51.35 | 52.86 | 51.26 | 52.77 | 5,982,407 | +1.04(+2.02%) |
Mar 11, 2016 | 51.02 | 51.83 | 50.50 | 51.73 | 5,298,616 | +1.41(+2.80%) |
Mar 10, 2016 | 51.20 | 51.74 | 49.62 | 50.32 | 5,668,345 | -0.57(-1.12%) |
Mar 09, 2016 | 51.03 | 51.07 | 50.54 | 50.89 | 3,615,881 | +0.11(+0.21%) |
Mar 08, 2016 | 51.22 | 51.39 | 50.65 | 50.78 | 3,895,692 | -0.97(-1.88%) |
Mar 07, 2016 | 51.98 | 52.02 | 51.27 | 51.76 | 4,516,212 | -0.67(-1.28%) |
Mar 04, 2016 | 52.97 | 53.03 | 52.14 | 52.43 | 3,977,446 | -0.05(-0.10%) |
Mar 03, 2016 | 52.62 | 52.66 | 51.52 | 52.48 | 4,102,868 | +0.11(+0.21%) |
Mar 02, 2016 | 52.87 | 52.89 | 51.97 | 52.37 | 4,527,252 | -0.48(-0.91%) |
Mar 01, 2016 | 52.55 | 53.05 | 52.14 | 52.85 | 6,104,262 | +1.12(+2.16%) |
Feb 29, 2016 | 51.87 | 52.21 | 51.45 | 51.74 | 5,155,604 | -0.05(-0.11%) |
Feb 26, 2016 | 52.23 | 52.48 | 51.64 | 51.79 | 3,742,780 | -0.18(-0.35%) |
Feb 25, 2016 | 51.36 | 51.98 | 50.45 | 51.97 | 3,300,418 | +0.95(+1.87%) |
Feb 24, 2016 | 50.10 | 51.15 | 49.51 | 51.02 | 3,377,711 | +0.39(+0.77%) |
Feb 23, 2016 | 51.32 | 51.53 | 50.58 | 50.63 | 3,732,111 | -0.79(-1.54%) |
Feb 22, 2016 | 51.49 | 52.13 | 51.16 | 51.42 | 3,741,632 | +0.66(+1.31%) |
Feb 19, 2016 | 50.31 | 50.88 | 50.00 | 50.76 | 5,227,289 | -0.10(-0.20%) |
Feb 18, 2016 | 51.77 | 52.00 | 50.73 | 50.86 | 5,135,623 | -0.54(-1.06%) |
Feb 17, 2016 | 50.36 | 51.64 | 49.97 | 51.40 | 6,884,917 | +1.45(+2.91%) |
Feb 16, 2016 | 49.15 | 50.13 | 49.05 | 49.95 | 5,730,976 | +1.04(+2.12%) |
Feb 12, 2016 | 48.42 | 48.91 | 48.91 | 48.91 | 4,642,832 | +1.60(+3.38%) |
Feb 11, 2016 | 47.42 | 48.00 | 46.61 | 47.32 | 6,197,500 | -1.10(-2.27%) |
Feb 10, 2016 | 48.67 | 49.30 | 48.07 | 48.41 | 6,915,412 | +0.90(+1.89%) |
Feb 09, 2016 | 48.37 | 49.06 | 46.51 | 47.52 | 9,079,751 | -1.56(-3.18%) |
Feb 08, 2016 | 49.92 | 50.34 | 48.16 | 49.08 | 13,501,123 | -4.08(-7.67%) |
Feb 05, 2016 | 53.75 | 54.19 | 52.62 | 53.15 | 8,251,554 | -0.98(-1.81%) |
Feb 04, 2016 | 54.56 | 54.73 | 53.55 | 54.14 | 6,071,306 | -1.04(-1.88%) |
Feb 03, 2016 | 55.05 | 55.41 | 54.04 | 55.17 | 3,943,130 | +0.59(+1.07%) |
Feb 02, 2016 | 55.42 | 55.96 | 54.28 | 54.58 | 6,115,574 | -2.01(-3.55%) |
Feb 01, 2016 | 56.73 | 57.20 | 56.36 | 56.60 | 4,392,400 | -0.89(-1.55%) |
Jan 29, 2016 | 56.14 | 57.59 | 56.13 | 57.49 | 5,769,266 | +1.79(+3.21%) |
Jan 28, 2016 | 56.10 | 56.53 | 55.52 | 55.70 | 4,615,378 | +0.30(+0.54%) |
Jan 27, 2016 | 56.06 | 56.83 | 55.04 | 55.40 | 5,244,489 | -0.84(-1.50%) |
Jan 26, 2016 | 55.42 | 56.40 | 55.08 | 56.24 | 5,460,216 | +0.93(+1.67%) |
Jan 25, 2016 | 54.69 | 56.12 | 54.63 | 55.32 | 7,976,562 | +0.37(+0.68%) |
Jan 22, 2016 | 54.14 | 55.05 | 53.88 | 54.94 | 5,821,950 | +1.32(+2.46%) |
Jan 21, 2016 | 53.99 | 54.63 | 53.24 | 53.63 | 4,877,171 | -0.17(-0.32%) |
Jan 20, 2016 | 53.07 | 54.43 | 52.69 | 53.80 | 7,316,116 | -0.63(-1.15%) |
Jan 19, 2016 | 54.09 | 54.70 | 52.95 | 54.43 | 8,838,101 | +1.12(+2.09%) |
Jan 15, 2016 | 52.59 | 53.31 | 53.31 | 53.31 | 6,140,406 | -1.36(-2.48%) |
Jan 14, 2016 | 52.82 | 55.47 | 52.66 | 54.67 | 8,755,803 | +2.21(+4.21%) |
Jan 13, 2016 | 54.24 | 54.43 | 52.10 | 52.46 | 7,521,418 | -1.71(-3.15%) |
Jan 12, 2016 | 52.21 | 54.41 | 52.16 | 54.16 | 9,307,864 | +3.21(+6.29%) |
Jan 11, 2016 | 50.92 | 51.32 | 50.47 | 50.96 | 4,840,455 | +0.33(+0.65%) |
Jan 08, 2016 | 51.64 | 51.67 | 50.58 | 50.63 | 5,462,223 | -0.80(-1.55%) |
Jan 07, 2016 | 50.88 | 52.62 | 50.42 | 51.43 | 6,000,877 | -0.44(-0.86%) |
Jan 06, 2016 | 51.76 | 52.56 | 51.39 | 51.87 | 5,409,350 | -0.91(-1.72%) |
Jan 05, 2016 | 53.07 | 53.28 | 52.67 | 52.78 | 4,013,319 | +0.00(+0.00%) |