Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.57 | 65.08 | 63.38 | 64.40 | 12,113,586 | -1.03(-1.58%) |
Mar 30, 2016 | 65.29 | 65.67 | 64.94 | 65.44 | 4,095,588 | +0.49(+0.76%) |
Mar 29, 2016 | 64.86 | 65.18 | 64.28 | 64.94 | 4,569,296 | +0.13(+0.21%) |
Mar 28, 2016 | 64.48 | 65.31 | 64.43 | 64.81 | 7,273,319 | +0.59(+0.93%) |
Mar 24, 2016 | 63.68 | 64.21 | 64.21 | 64.21 | 5,499,922 | +0.42(+0.66%) |
Mar 23, 2016 | 63.97 | 64.46 | 63.79 | 63.79 | 6,123,109 | -0.16(-0.24%) |
Mar 22, 2016 | 64.49 | 64.67 | 63.91 | 63.95 | 6,725,592 | -0.39(-0.61%) |
Mar 21, 2016 | 64.57 | 64.89 | 64.28 | 64.34 | 5,948,489 | -0.40(-0.62%) |
Mar 18, 2016 | 65.26 | 65.75 | 64.73 | 64.74 | 9,907,005 | -0.24(-0.37%) |
Mar 17, 2016 | 64.39 | 65.22 | 64.39 | 64.98 | 7,269,843 | +0.49(+0.76%) |
Mar 16, 2016 | 64.10 | 64.53 | 63.37 | 64.49 | 5,194,697 | +0.58(+0.91%) |
Mar 15, 2016 | 63.68 | 64.10 | 63.54 | 63.91 | 4,105,249 | -0.09(-0.15%) |
Mar 14, 2016 | 64.07 | 64.26 | 63.61 | 64.00 | 4,533,919 | -0.08(-0.12%) |
Mar 11, 2016 | 64.10 | 64.54 | 63.81 | 64.08 | 5,242,417 | +0.29(+0.45%) |
Mar 10, 2016 | 63.88 | 64.21 | 62.85 | 63.79 | 7,275,647 | +0.23(+0.36%) |
Mar 09, 2016 | 63.40 | 63.79 | 63.10 | 63.56 | 4,565,122 | +0.53(+0.84%) |
Mar 08, 2016 | 63.05 | 63.71 | 62.98 | 63.03 | 5,086,183 | -0.23(-0.36%) |
Mar 07, 2016 | 63.03 | 63.56 | 62.81 | 63.26 | 5,959,978 | -0.24(-0.38%) |
Mar 04, 2016 | 62.67 | 63.87 | 62.19 | 63.50 | 7,741,229 | +1.11(+1.78%) |
Mar 03, 2016 | 63.02 | 63.16 | 61.50 | 62.39 | 14,505,529 | -1.09(-1.71%) |
Mar 02, 2016 | 63.35 | 63.90 | 62.76 | 63.48 | 11,989,897 | +0.11(+0.17%) |
Mar 01, 2016 | 61.93 | 63.44 | 61.74 | 63.37 | 9,164,064 | +1.96(+3.20%) |
Feb 29, 2016 | 61.26 | 61.97 | 61.07 | 61.40 | 6,672,030 | +0.02(+0.03%) |
Feb 26, 2016 | 61.76 | 61.81 | 60.52 | 61.39 | 6,630,790 | -0.19(-0.31%) |
Feb 25, 2016 | 60.27 | 61.69 | 59.61 | 61.58 | 10,701,704 | +1.35(+2.25%) |
Feb 24, 2016 | 58.23 | 60.27 | 57.45 | 60.22 | 19,224,452 | +2.31(+3.99%) |
Feb 23, 2016 | 57.01 | 58.22 | 56.88 | 57.91 | 7,414,017 | +1.19(+2.10%) |
Feb 22, 2016 | 56.61 | 57.33 | 56.56 | 56.72 | 6,083,556 | +0.12(+0.21%) |
Feb 19, 2016 | 56.51 | 56.61 | 55.23 | 56.61 | 5,609,697 | -0.16(-0.29%) |
Feb 18, 2016 | 55.53 | 56.88 | 54.40 | 56.77 | 6,892,198 | +0.34(+0.60%) |
Feb 17, 2016 | 56.51 | 56.86 | 55.98 | 56.43 | 6,302,899 | +0.47(+0.84%) |
Feb 16, 2016 | 55.28 | 56.01 | 54.56 | 55.96 | 5,049,026 | +1.21(+2.22%) |
Feb 12, 2016 | 53.25 | 54.75 | 54.75 | 54.75 | 5,943,120 | +1.93(+3.64%) |
Feb 11, 2016 | 53.04 | 53.70 | 52.52 | 52.83 | 4,954,501 | -0.55(-1.03%) |
Feb 10, 2016 | 54.67 | 54.88 | 53.23 | 53.38 | 6,042,951 | -0.85(-1.57%) |
Feb 09, 2016 | 54.18 | 54.70 | 53.54 | 54.23 | 6,583,489 | -0.11(-0.20%) |
Feb 08, 2016 | 53.70 | 54.56 | 52.97 | 54.34 | 6,946,459 | +0.34(+0.63%) |
Feb 05, 2016 | 54.37 | 54.92 | 53.91 | 54.00 | 4,849,037 | -0.37(-0.69%) |
Feb 04, 2016 | 54.86 | 54.86 | 53.66 | 54.37 | 9,852,354 | -1.96(-3.49%) |
Feb 03, 2016 | 57.34 | 57.40 | 55.58 | 56.33 | 7,013,645 | -0.57(-1.01%) |
Feb 02, 2016 | 56.44 | 56.99 | 56.14 | 56.91 | 5,970,854 | +0.37(+0.66%) |
Feb 01, 2016 | 55.31 | 56.83 | 54.60 | 56.54 | 6,073,656 | +0.32(+0.57%) |
Jan 29, 2016 | 55.22 | 56.30 | 55.13 | 56.22 | 6,678,612 | +1.11(+2.01%) |
Jan 28, 2016 | 55.36 | 55.43 | 54.48 | 55.11 | 5,247,243 | +0.23(+0.42%) |
Jan 27, 2016 | 54.50 | 55.79 | 54.40 | 54.88 | 5,103,041 | +0.19(+0.35%) |
Jan 26, 2016 | 53.87 | 54.84 | 53.57 | 54.68 | 5,221,054 | +1.18(+2.21%) |
Jan 25, 2016 | 54.16 | 54.33 | 53.45 | 53.50 | 6,843,107 | -0.62(-1.15%) |
Jan 22, 2016 | 53.70 | 54.32 | 53.67 | 54.12 | 4,818,926 | +0.84(+1.57%) |
Jan 21, 2016 | 52.84 | 54.08 | 52.43 | 53.28 | 8,849,001 | +0.82(+1.55%) |
Jan 20, 2016 | 52.96 | 53.18 | 51.59 | 52.47 | 12,102,708 | -1.28(-2.38%) |
Jan 19, 2016 | 54.22 | 54.77 | 53.33 | 53.75 | 7,272,441 | -0.65(-1.20%) |
Jan 15, 2016 | 53.43 | 54.40 | 54.40 | 54.40 | 9,578,774 | -0.26(-0.47%) |
Jan 14, 2016 | 55.60 | 55.61 | 54.34 | 54.66 | 8,093,945 | -0.95(-1.72%) |
Jan 13, 2016 | 56.89 | 57.25 | 55.54 | 55.61 | 7,681,641 | -1.34(-2.34%) |
Jan 12, 2016 | 56.65 | 57.10 | 56.38 | 56.95 | 6,249,126 | +0.73(+1.30%) |
Jan 11, 2016 | 55.53 | 56.47 | 54.74 | 56.22 | 8,204,744 | +0.81(+1.46%) |
Jan 08, 2016 | 57.61 | 58.06 | 55.33 | 55.41 | 9,982,218 | -1.94(-3.38%) |
Jan 07, 2016 | 57.12 | 59.00 | 57.05 | 57.35 | 14,543,487 | -0.16(-0.27%) |
Jan 06, 2016 | 57.29 | 58.06 | 56.96 | 57.51 | 6,339,684 | -0.59(-1.02%) |
Jan 05, 2016 | 57.24 | 58.41 | 57.16 | 58.10 | 10,552,752 | +1.00(+1.75%) |