Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.85 | 62.52 | 61.80 | 62.05 | 5,364,577 | +0.02(+0.04%) |
Mar 30, 2016 | 62.37 | 62.62 | 61.62 | 62.02 | 6,027,808 | +0.41(+0.66%) |
Mar 29, 2016 | 60.77 | 61.65 | 60.14 | 61.62 | 5,039,266 | +0.56(+0.92%) |
Mar 28, 2016 | 60.92 | 61.24 | 60.36 | 61.06 | 4,225,612 | +0.02(+0.04%) |
Mar 24, 2016 | 59.12 | 61.03 | 61.03 | 61.03 | 8,679,744 | +1.31(+2.19%) |
Mar 23, 2016 | 60.77 | 60.89 | 59.64 | 59.73 | 6,603,229 | -1.52(-2.48%) |
Mar 22, 2016 | 61.28 | 61.67 | 60.99 | 61.24 | 4,472,452 | -0.28(-0.45%) |
Mar 21, 2016 | 61.23 | 61.89 | 60.83 | 61.52 | 5,323,877 | +0.34(+0.56%) |
Mar 18, 2016 | 61.67 | 62.37 | 60.51 | 61.18 | 16,962,254 | -0.35(-0.57%) |
Mar 17, 2016 | 60.15 | 61.85 | 59.60 | 61.53 | 16,424,276 | +1.26(+2.10%) |
Mar 16, 2016 | 58.84 | 60.40 | 58.53 | 60.26 | 8,191,278 | +1.54(+2.62%) |
Mar 15, 2016 | 57.91 | 58.75 | 57.44 | 58.72 | 5,766,768 | -0.24(-0.40%) |
Mar 14, 2016 | 58.96 | 59.53 | 58.47 | 58.96 | 6,241,994 | -0.06(-0.10%) |
Mar 11, 2016 | 58.66 | 59.26 | 58.59 | 59.01 | 5,905,211 | +1.17(+2.02%) |
Mar 10, 2016 | 58.39 | 58.39 | 57.14 | 57.85 | 7,835,950 | -0.41(-0.71%) |
Mar 09, 2016 | 58.63 | 58.93 | 57.77 | 58.26 | 6,054,358 | +0.11(+0.20%) |
Mar 08, 2016 | 59.81 | 60.08 | 57.98 | 58.15 | 10,790,436 | -2.46(-4.07%) |
Mar 07, 2016 | 59.01 | 61.39 | 59.01 | 60.61 | 13,249,171 | +1.56(+2.65%) |
Mar 04, 2016 | 58.44 | 59.95 | 57.99 | 59.05 | 11,745,712 | +0.88(+1.52%) |
Mar 03, 2016 | 56.44 | 58.43 | 56.25 | 58.16 | 8,847,882 | +1.92(+3.42%) |
Mar 02, 2016 | 55.73 | 56.69 | 55.29 | 56.24 | 5,922,850 | +0.24(+0.42%) |
Mar 01, 2016 | 55.48 | 56.33 | 54.59 | 56.01 | 5,490,083 | +1.13(+2.05%) |
Feb 29, 2016 | 54.43 | 55.59 | 53.90 | 54.88 | 10,660,825 | +0.67(+1.24%) |
Feb 26, 2016 | 54.63 | 55.12 | 53.87 | 54.21 | 5,119,249 | +0.32(+0.60%) |
Feb 25, 2016 | 53.41 | 53.88 | 52.56 | 53.88 | 5,275,976 | +0.48(+0.90%) |
Feb 24, 2016 | 52.45 | 53.48 | 51.12 | 53.40 | 7,943,300 | +0.08(+0.15%) |
Feb 23, 2016 | 54.40 | 54.51 | 53.26 | 53.32 | 6,907,163 | -1.24(-2.27%) |
Feb 22, 2016 | 53.03 | 54.73 | 53.79 | 54.56 | 7,139,726 | +1.53(+2.89%) |
Feb 19, 2016 | 52.63 | 53.11 | 51.95 | 53.03 | 6,161,686 | -0.57(-1.06%) |
Feb 18, 2016 | 54.43 | 54.80 | 52.80 | 53.60 | 7,618,150 | -0.92(-1.69%) |
Feb 17, 2016 | 53.50 | 54.95 | 53.27 | 54.52 | 9,095,925 | +1.66(+3.14%) |
Feb 16, 2016 | 52.01 | 53.14 | 51.48 | 52.86 | 5,944,865 | +1.67(+3.26%) |
Feb 12, 2016 | 50.25 | 51.19 | 51.19 | 51.19 | 5,301,279 | +1.41(+2.83%) |
Feb 11, 2016 | 49.38 | 50.51 | 49.05 | 49.78 | 8,702,881 | -0.59(-1.17%) |
Feb 10, 2016 | 52.10 | 52.19 | 50.26 | 50.37 | 7,339,547 | -1.45(-2.80%) |
Feb 09, 2016 | 51.80 | 52.21 | 51.17 | 51.82 | 6,954,855 | -0.53(-1.01%) |
Feb 08, 2016 | 53.03 | 53.21 | 51.60 | 52.35 | 7,790,796 | -1.25(-2.33%) |
Feb 05, 2016 | 53.23 | 54.12 | 52.84 | 53.60 | 9,207,259 | +0.13(+0.24%) |
Feb 04, 2016 | 51.56 | 54.30 | 51.56 | 53.47 | 15,540,939 | +2.18(+4.25%) |
Feb 03, 2016 | 49.83 | 51.55 | 48.48 | 51.29 | 10,277,995 | +2.11(+4.29%) |
Feb 02, 2016 | 49.68 | 49.89 | 49.03 | 49.18 | 7,748,409 | -1.65(-3.24%) |
Feb 01, 2016 | 50.23 | 51.13 | 49.76 | 50.83 | 7,346,858 | +0.37(+0.74%) |
Jan 29, 2016 | 50.01 | 50.49 | 49.25 | 50.45 | 10,141,469 | +0.94(+1.90%) |
Jan 28, 2016 | 50.27 | 50.62 | 47.48 | 49.51 | 16,735,322 | +2.24(+4.73%) |
Jan 27, 2016 | 47.37 | 48.55 | 46.58 | 47.28 | 13,579,289 | -0.68(-1.42%) |
Jan 26, 2016 | 47.34 | 48.36 | 47.09 | 47.96 | 10,039,514 | +1.01(+2.16%) |
Jan 25, 2016 | 47.80 | 48.11 | 46.82 | 46.94 | 13,532,301 | -2.49(-5.03%) |
Jan 22, 2016 | 49.64 | 50.71 | 49.12 | 49.43 | 9,641,315 | +1.05(+2.16%) |
Jan 21, 2016 | 47.83 | 48.98 | 47.22 | 48.39 | 10,853,120 | +0.71(+1.50%) |
Jan 20, 2016 | 47.08 | 48.14 | 45.69 | 47.67 | 13,393,785 | -0.18(-0.37%) |
Jan 19, 2016 | 48.85 | 49.08 | 47.41 | 47.85 | 10,482,321 | -0.68(-1.40%) |
Jan 15, 2016 | 48.25 | 48.53 | 48.53 | 48.53 | 15,635,282 | -1.32(-2.65%) |
Jan 14, 2016 | 49.03 | 50.41 | 48.34 | 49.85 | 11,543,247 | +1.10(+2.27%) |
Jan 13, 2016 | 49.69 | 50.24 | 48.35 | 48.75 | 9,039,384 | -0.57(-1.15%) |
Jan 12, 2016 | 49.99 | 50.04 | 48.35 | 49.32 | 10,732,433 | +0.10(+0.21%) |
Jan 11, 2016 | 50.97 | 51.00 | 48.72 | 49.21 | 12,077,367 | -1.46(-2.88%) |
Jan 08, 2016 | 51.50 | 51.66 | 50.38 | 50.67 | 10,340,173 | -0.52(-1.02%) |
Jan 07, 2016 | 52.10 | 52.46 | 50.97 | 51.19 | 10,743,060 | -1.83(-3.44%) |
Jan 06, 2016 | 52.82 | 53.52 | 52.54 | 53.02 | 8,292,399 | -0.85(-1.58%) |
Jan 05, 2016 | 54.75 | 54.79 | 53.18 | 53.87 | 7,644,927 | -0.57(-1.04%) |