Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.57 | 58.95 | 58.34 | 58.35 | 7,375,118 | -0.26(-0.45%) |
Mar 30, 2016 | 58.22 | 58.79 | 58.18 | 58.62 | 8,460,763 | +0.66(+1.13%) |
Mar 29, 2016 | 58.06 | 58.11 | 57.45 | 57.96 | 7,617,808 | -0.08(-0.13%) |
Mar 28, 2016 | 57.88 | 58.42 | 57.88 | 58.04 | 6,576,599 | +0.10(+0.18%) |
Mar 24, 2016 | 57.45 | 57.94 | 57.94 | 57.94 | 7,400,013 | +0.46(+0.80%) |
Mar 23, 2016 | 57.94 | 58.02 | 57.46 | 57.47 | 7,172,247 | -0.35(-0.60%) |
Mar 22, 2016 | 57.94 | 58.51 | 57.76 | 57.82 | 8,819,998 | -0.09(-0.15%) |
Mar 21, 2016 | 57.11 | 58.26 | 57.06 | 57.91 | 11,051,590 | +0.87(+1.52%) |
Mar 18, 2016 | 57.49 | 57.96 | 56.87 | 57.04 | 27,175,526 | -0.43(-0.74%) |
Mar 17, 2016 | 57.78 | 58.72 | 57.30 | 57.47 | 13,893,529 | -0.46(-0.79%) |
Mar 16, 2016 | 57.88 | 58.22 | 57.30 | 57.93 | 9,645,030 | -0.09(-0.15%) |
Mar 15, 2016 | 57.08 | 58.23 | 57.08 | 58.01 | 8,880,785 | +0.62(+1.08%) |
Mar 14, 2016 | 57.21 | 57.65 | 57.05 | 57.39 | 7,878,554 | +0.16(+0.28%) |
Mar 11, 2016 | 57.74 | 57.88 | 56.91 | 57.23 | 9,731,287 | -0.20(-0.36%) |
Mar 10, 2016 | 57.55 | 57.96 | 56.57 | 57.43 | 12,001,384 | -0.10(-0.18%) |
Mar 09, 2016 | 57.76 | 57.93 | 57.19 | 57.53 | 9,184,148 | -0.01(-0.01%) |
Mar 08, 2016 | 57.28 | 57.91 | 57.07 | 57.54 | 11,902,995 | +0.13(+0.22%) |
Mar 07, 2016 | 56.34 | 57.92 | 56.05 | 57.42 | 15,165,025 | +0.94(+1.66%) |
Mar 04, 2016 | 55.94 | 56.21 | 55.89 | 56.48 | 11,836,647 | +0.54(+0.97%) |
Mar 03, 2016 | 55.78 | 55.99 | 54.87 | 55.94 | 14,007,179 | -0.06(-0.11%) |
Mar 02, 2016 | 56.00 | 56.38 | 55.82 | 56.00 | 10,836,018 | -0.21(-0.38%) |
Mar 01, 2016 | 56.37 | 56.57 | 55.82 | 56.21 | 12,330,172 | +0.10(+0.18%) |
Feb 29, 2016 | 56.35 | 56.62 | 56.00 | 56.11 | 11,049,706 | -0.14(-0.26%) |
Feb 26, 2016 | 57.58 | 57.68 | 56.07 | 56.25 | 12,988,025 | -1.29(-2.25%) |
Feb 25, 2016 | 57.04 | 57.62 | 56.94 | 57.54 | 11,328,714 | +0.78(+1.37%) |
Feb 24, 2016 | 55.98 | 56.94 | 55.58 | 56.77 | 12,163,299 | +0.54(+0.96%) |
Feb 23, 2016 | 55.68 | 56.33 | 55.21 | 56.22 | 13,517,422 | +0.72(+1.30%) |
Feb 22, 2016 | 54.68 | 55.93 | 54.94 | 55.50 | 12,518,030 | +0.82(+1.50%) |
Feb 19, 2016 | 54.03 | 54.77 | 53.65 | 54.68 | 18,401,172 | +0.46(+0.84%) |
Feb 18, 2016 | 53.91 | 54.79 | 52.73 | 54.23 | 32,982,992 | -1.68(-3.01%) |
Feb 17, 2016 | 55.90 | 56.33 | 55.66 | 55.91 | 14,680,196 | +0.18(+0.32%) |
Feb 16, 2016 | 56.33 | 56.49 | 55.39 | 55.73 | 13,427,618 | -0.24(-0.42%) |
Feb 12, 2016 | 55.41 | 55.97 | 55.97 | 55.97 | 11,464,139 | +0.73(+1.32%) |
Feb 11, 2016 | 54.99 | 55.61 | 54.79 | 55.24 | 13,226,303 | -0.40(-0.71%) |
Feb 10, 2016 | 55.98 | 56.32 | 55.52 | 55.64 | 11,480,097 | -0.02(-0.03%) |
Feb 09, 2016 | 55.39 | 56.16 | 54.70 | 55.66 | 17,313,040 | -0.92(-1.63%) |
Feb 08, 2016 | 56.24 | 56.79 | 55.11 | 56.58 | 24,527,386 | -0.08(-0.15%) |
Feb 05, 2016 | 56.55 | 57.09 | 55.72 | 56.66 | 16,786,246 | +0.49(+0.87%) |
Feb 04, 2016 | 55.61 | 56.28 | 54.98 | 56.17 | 15,174,410 | +0.13(+0.23%) |
Feb 03, 2016 | 56.93 | 57.09 | 55.03 | 56.05 | 14,561,798 | -0.50(-0.88%) |
Feb 02, 2016 | 56.92 | 57.37 | 56.05 | 56.55 | 16,063,220 | -0.54(-0.95%) |
Feb 01, 2016 | 55.74 | 57.45 | 55.72 | 57.09 | 17,228,202 | +0.96(+1.72%) |
Jan 29, 2016 | 54.76 | 56.27 | 54.75 | 56.12 | 19,437,888 | +1.81(+3.33%) |
Jan 28, 2016 | 54.15 | 54.56 | 53.75 | 54.31 | 13,329,447 | +0.23(+0.42%) |
Jan 27, 2016 | 54.21 | 55.12 | 54.03 | 54.08 | 12,077,061 | -0.04(-0.08%) |
Jan 26, 2016 | 53.59 | 54.52 | 53.50 | 54.13 | 11,163,386 | +0.47(+0.87%) |
Jan 25, 2016 | 53.09 | 53.97 | 52.90 | 53.66 | 15,162,230 | +0.64(+1.21%) |
Jan 22, 2016 | 52.81 | 53.50 | 52.54 | 53.02 | 10,875,250 | +0.69(+1.31%) |
Jan 21, 2016 | 51.57 | 53.10 | 51.51 | 52.33 | 14,294,234 | +0.88(+1.71%) |
Jan 20, 2016 | 52.27 | 52.70 | 50.91 | 51.45 | 20,535,986 | -1.45(-2.75%) |
Jan 19, 2016 | 52.65 | 53.11 | 52.44 | 52.91 | 15,432,105 | +0.53(+1.02%) |
Jan 15, 2016 | 52.05 | 52.38 | 52.38 | 52.38 | 17,942,492 | -0.96(-1.79%) |
Jan 14, 2016 | 52.43 | 53.80 | 52.28 | 53.33 | 15,294,071 | +0.96(+1.84%) |
Jan 13, 2016 | 53.90 | 53.90 | 52.29 | 52.37 | 16,224,776 | -1.44(-2.67%) |
Jan 12, 2016 | 54.45 | 54.74 | 53.65 | 53.80 | 14,418,539 | -0.51(-0.93%) |
Jan 11, 2016 | 53.92 | 54.52 | 53.81 | 54.31 | 14,960,647 | +0.58(+1.07%) |
Jan 08, 2016 | 55.04 | 55.32 | 53.63 | 53.74 | 21,009,052 | -1.26(-2.29%) |
Jan 07, 2016 | 53.26 | 55.17 | 53.21 | 55.00 | 31,247,594 | +1.25(+2.33%) |
Jan 06, 2016 | 52.84 | 54.08 | 52.83 | 53.75 | 19,585,136 | +0.53(+1.00%) |
Jan 05, 2016 | 52.46 | 53.32 | 52.31 | 53.21 | 15,747,555 | +1.23(+2.38%) |