Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 60.37 | 60.86 | 60.31 | 60.78 | 7,507,791 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.81 | 60.38 | 60.42 | 7,234,865 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,304 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,945 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,980 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,515 | -0.42(-0.70%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,751 | +0.02(+0.03%) |
Mar 21, 2016 | 59.40 | 59.75 | 59.14 | 59.24 | 9,480,264 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.60 | 59.63 | 10,101,048 | -0.23(-0.39%) |
Mar 17, 2016 | 59.16 | 60.00 | 58.92 | 59.86 | 12,613,415 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,285 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,616 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,381 | -0.08(-0.13%) |
Mar 11, 2016 | 57.64 | 58.40 | 57.48 | 58.39 | 12,077,632 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,820 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,413 | +0.23(+0.41%) |
Mar 08, 2016 | 57.88 | 57.88 | 56.87 | 56.95 | 9,206,183 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.54 | 10,475,904 | +0.11(+0.19%) |
Mar 04, 2016 | 57.10 | 57.54 | 57.01 | 57.44 | 6,828,622 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,285,058 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,439 | +0.43(+0.76%) |
Mar 01, 2016 | 55.36 | 56.63 | 55.35 | 56.56 | 19,820,606 | +1.43(+2.60%) |
Feb 29, 2016 | 55.14 | 55.82 | 55.01 | 55.13 | 10,620,190 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.65 | 55.16 | 55.22 | 8,523,123 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,286 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.40 | 7,066,926 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,146 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.23 | 54.51 | 11,740,307 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,219 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,800 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,578,100 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.78 | 9,442,663 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,884 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.82 | 51.13 | 16,297,034 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,579,078 | +0.27(+0.52%) |
Feb 09, 2016 | 51.80 | 52.15 | 51.18 | 51.62 | 17,475,830 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,005,058 | -1.59(-2.94%) |
Feb 05, 2016 | 55.01 | 55.13 | 54.03 | 54.06 | 15,141,218 | -1.24(-2.25%) |
Feb 04, 2016 | 54.94 | 55.61 | 54.74 | 55.30 | 8,863,184 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,423 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.48 | 54.71 | 54.97 | 13,379,176 | -0.59(-1.06%) |
Feb 01, 2016 | 55.31 | 56.01 | 55.02 | 55.55 | 22,093,610 | +0.01(+0.01%) |
Jan 29, 2016 | 54.57 | 55.55 | 54.32 | 55.55 | 21,274,704 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,986 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,350 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,964 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,921 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,833,200 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,063,100 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,908 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,255,372 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,510,192 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.04 | 14,233,853 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.01 | 55.12 | 14,909,572 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.80 | 55.67 | 55.97 | 13,290,034 | -0.39(-0.70%) |
Jan 11, 2016 | 56.36 | 56.66 | 56.15 | 56.36 | 12,424,550 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,743 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,805 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,692,035 | -0.19(-0.33%) |
Jan 05, 2016 | 57.34 | 58.46 | 57.27 | 58.30 | 14,526,542 | +0.94(+1.64%) |