Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 51.28 | 51.53 | 50.28 | 50.63 | 7,174,154 | -0.84(-1.64%) |
Mar 30, 2016 | 52.43 | 52.44 | 51.11 | 51.47 | 5,064,876 | -0.52(-1.00%) |
Mar 29, 2016 | 50.93 | 52.31 | 50.60 | 51.99 | 5,204,104 | +1.03(+2.02%) |
Mar 28, 2016 | 51.41 | 51.49 | 50.69 | 50.96 | 5,113,652 | -0.41(-0.79%) |
Mar 24, 2016 | 50.92 | 51.36 | 51.36 | 51.36 | 3,350,922 | +0.23(+0.44%) |
Mar 23, 2016 | 52.14 | 52.65 | 51.07 | 51.14 | 6,888,501 | -0.69(-1.33%) |
Mar 22, 2016 | 51.13 | 51.96 | 50.98 | 51.83 | 4,762,194 | +0.53(+1.03%) |
Mar 21, 2016 | 51.18 | 51.65 | 50.65 | 51.30 | 6,195,507 | +0.13(+0.26%) |
Mar 18, 2016 | 51.07 | 51.51 | 49.78 | 51.16 | 7,750,784 | +0.55(+1.08%) |
Mar 17, 2016 | 52.79 | 52.85 | 50.45 | 50.62 | 14,033,129 | -1.72(-3.29%) |
Mar 16, 2016 | 53.97 | 54.19 | 52.11 | 52.34 | 8,786,368 | -1.71(-3.17%) |
Mar 15, 2016 | 55.29 | 55.35 | 52.91 | 54.05 | 8,912,687 | -1.85(-3.32%) |
Mar 14, 2016 | 55.81 | 56.00 | 55.26 | 55.90 | 4,095,614 | +0.13(+0.24%) |
Mar 11, 2016 | 55.46 | 56.15 | 55.35 | 55.77 | 4,801,888 | +0.92(+1.67%) |
Mar 10, 2016 | 55.29 | 56.05 | 54.34 | 54.85 | 7,280,848 | +0.08(+0.14%) |
Mar 09, 2016 | 53.57 | 55.45 | 53.31 | 54.78 | 8,673,899 | +1.60(+3.01%) |
Mar 08, 2016 | 53.62 | 53.73 | 52.78 | 53.18 | 4,995,084 | -0.57(-1.06%) |
Mar 07, 2016 | 52.12 | 53.93 | 52.09 | 53.75 | 5,234,878 | +1.13(+2.14%) |
Mar 04, 2016 | 52.80 | 52.96 | 52.32 | 52.62 | 6,501,003 | +0.02(+0.04%) |
Mar 03, 2016 | 53.34 | 53.37 | 52.23 | 52.60 | 5,473,560 | -0.65(-1.23%) |
Mar 02, 2016 | 53.19 | 53.80 | 52.76 | 53.26 | 4,122,220 | +0.18(+0.34%) |
Mar 01, 2016 | 52.88 | 53.09 | 52.32 | 53.08 | 6,323,430 | +0.47(+0.90%) |
Feb 29, 2016 | 53.97 | 54.00 | 52.06 | 52.60 | 5,765,248 | -1.31(-2.42%) |
Feb 26, 2016 | 54.87 | 55.03 | 53.87 | 53.91 | 2,620,937 | -0.57(-1.04%) |
Feb 25, 2016 | 53.64 | 54.51 | 53.49 | 54.48 | 3,673,385 | +0.97(+1.82%) |
Feb 24, 2016 | 53.51 | 53.70 | 52.89 | 53.50 | 4,244,173 | -0.55(-1.01%) |
Feb 23, 2016 | 53.80 | 54.80 | 53.72 | 54.05 | 4,660,220 | +0.05(+0.09%) |
Feb 22, 2016 | 53.81 | 54.36 | 53.68 | 54.00 | 4,425,113 | +0.74(+1.40%) |
Feb 19, 2016 | 53.69 | 53.98 | 52.96 | 53.26 | 4,287,189 | -0.40(-0.75%) |
Feb 18, 2016 | 54.77 | 54.88 | 53.50 | 53.66 | 4,672,325 | -0.57(-1.06%) |
Feb 17, 2016 | 52.86 | 54.92 | 52.73 | 54.24 | 5,997,106 | +1.45(+2.74%) |
Feb 16, 2016 | 53.22 | 53.38 | 52.20 | 52.79 | 5,406,903 | +0.36(+0.68%) |
Feb 12, 2016 | 50.93 | 52.43 | 52.43 | 52.43 | 8,057,051 | +1.57(+3.09%) |
Feb 11, 2016 | 51.95 | 52.48 | 50.58 | 50.86 | 10,441,005 | -2.66(-4.97%) |
Feb 10, 2016 | 54.56 | 55.26 | 53.03 | 53.52 | 7,989,206 | -0.71(-1.32%) |
Feb 09, 2016 | 53.10 | 54.72 | 53.04 | 54.24 | 6,562,714 | +0.70(+1.30%) |
Feb 08, 2016 | 54.44 | 54.46 | 52.86 | 53.54 | 9,395,468 | -1.82(-3.28%) |
Feb 05, 2016 | 56.63 | 56.75 | 55.00 | 55.35 | 6,024,688 | -0.98(-1.74%) |
Feb 04, 2016 | 56.42 | 56.51 | 54.85 | 56.33 | 6,433,307 | -0.35(-0.61%) |
Feb 03, 2016 | 57.78 | 57.81 | 55.26 | 56.68 | 7,869,564 | -0.63(-1.10%) |
Feb 02, 2016 | 58.47 | 58.60 | 57.31 | 57.31 | 3,982,442 | -1.66(-2.81%) |
Feb 01, 2016 | 57.47 | 59.06 | 57.47 | 58.97 | 4,704,483 | +1.15(+1.98%) |
Jan 29, 2016 | 57.07 | 57.95 | 56.57 | 57.82 | 5,927,537 | +1.01(+1.77%) |
Jan 28, 2016 | 58.99 | 59.10 | 56.04 | 56.81 | 7,516,569 | -1.52(-2.61%) |
Jan 27, 2016 | 59.84 | 60.01 | 57.95 | 58.34 | 7,829,357 | -1.91(-3.17%) |
Jan 26, 2016 | 59.44 | 60.34 | 58.69 | 60.24 | 5,354,385 | +0.84(+1.41%) |
Jan 25, 2016 | 59.39 | 60.48 | 58.98 | 59.41 | 3,503,639 | -0.08(-0.14%) |
Jan 22, 2016 | 58.95 | 59.51 | 58.28 | 59.49 | 4,560,219 | +1.19(+2.05%) |
Jan 21, 2016 | 58.29 | 58.64 | 57.25 | 58.30 | 4,424,305 | +0.10(+0.18%) |
Jan 20, 2016 | 57.45 | 58.82 | 56.37 | 58.19 | 6,442,939 | -0.20(-0.34%) |
Jan 19, 2016 | 59.00 | 59.61 | 57.84 | 58.39 | 6,102,425 | -0.40(-0.69%) |
Jan 15, 2016 | 58.58 | 58.80 | 58.80 | 58.80 | 6,778,505 | -0.65(-1.09%) |
Jan 14, 2016 | 59.11 | 59.58 | 58.12 | 59.45 | 5,991,428 | +0.40(+0.68%) |
Jan 13, 2016 | 60.39 | 61.32 | 58.75 | 59.04 | 4,125,882 | -1.52(-2.52%) |
Jan 12, 2016 | 60.06 | 60.77 | 59.77 | 60.56 | 4,350,669 | +0.86(+1.43%) |
Jan 11, 2016 | 60.28 | 60.47 | 58.71 | 59.71 | 6,262,409 | -0.20(-0.33%) |
Jan 08, 2016 | 61.12 | 61.66 | 59.78 | 59.91 | 6,108,761 | -0.74(-1.23%) |
Jan 07, 2016 | 60.34 | 61.28 | 59.96 | 60.65 | 6,743,404 | -0.44(-0.72%) |
Jan 06, 2016 | 61.20 | 61.85 | 60.58 | 61.09 | 6,363,383 | -0.85(-1.37%) |
Jan 05, 2016 | 61.38 | 61.99 | 60.43 | 61.94 | 6,416,529 | +0.53(+0.86%) |