Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.16 | 58.87 | 57.83 | 57.83 | 20,086,468 | -0.64(-1.10%) |
Mar 30, 2016 | 58.83 | 58.83 | 58.11 | 58.47 | 15,619,809 | -0.01(-0.01%) |
Mar 29, 2016 | 57.89 | 58.54 | 57.53 | 58.48 | 14,422,171 | +0.21(+0.37%) |
Mar 28, 2016 | 58.14 | 58.36 | 57.91 | 58.27 | 10,826,595 | +0.17(+0.29%) |
Mar 24, 2016 | 57.38 | 58.10 | 58.10 | 58.10 | 13,541,080 | +0.16(+0.27%) |
Mar 23, 2016 | 58.02 | 58.32 | 57.78 | 57.94 | 18,426,980 | -0.26(-0.44%) |
Mar 22, 2016 | 57.48 | 58.71 | 57.43 | 58.20 | 18,796,960 | +0.35(+0.60%) |
Mar 21, 2016 | 58.00 | 58.21 | 57.77 | 57.85 | 12,120,176 | -0.40(-0.69%) |
Mar 18, 2016 | 58.52 | 58.53 | 57.60 | 58.25 | 28,383,632 | +0.07(+0.12%) |
Mar 17, 2016 | 57.89 | 58.58 | 57.23 | 58.18 | 19,762,968 | +0.85(+1.48%) |
Mar 16, 2016 | 57.44 | 57.53 | 56.69 | 57.33 | 16,609,724 | +0.03(+0.06%) |
Mar 15, 2016 | 56.45 | 57.32 | 56.40 | 57.30 | 13,314,265 | +0.28(+0.50%) |
Mar 14, 2016 | 56.37 | 57.17 | 56.05 | 57.01 | 19,288,330 | +0.15(+0.27%) |
Mar 11, 2016 | 57.58 | 57.79 | 56.73 | 56.86 | 22,216,280 | +0.01(+0.01%) |
Mar 10, 2016 | 57.02 | 57.19 | 55.99 | 56.86 | 22,979,384 | -0.15(-0.27%) |
Mar 09, 2016 | 57.58 | 58.01 | 56.90 | 57.01 | 20,425,264 | -0.16(-0.28%) |
Mar 08, 2016 | 58.11 | 58.26 | 57.06 | 57.17 | 20,240,552 | -1.27(-2.17%) |
Mar 07, 2016 | 56.95 | 58.43 | 56.88 | 58.43 | 27,383,658 | +1.50(+2.64%) |
Mar 04, 2016 | 57.19 | 57.27 | 56.57 | 56.93 | 26,599,596 | -0.08(-0.13%) |
Mar 03, 2016 | 57.19 | 57.23 | 56.41 | 57.01 | 19,102,288 | -0.21(-0.36%) |
Mar 02, 2016 | 56.00 | 57.23 | 55.56 | 57.22 | 20,368,620 | +0.98(+1.75%) |
Mar 01, 2016 | 55.73 | 56.57 | 55.57 | 56.23 | 22,736,036 | +0.78(+1.41%) |
Feb 29, 2016 | 56.65 | 57.01 | 55.38 | 55.45 | 27,316,618 | -1.11(-1.96%) |
Feb 26, 2016 | 57.35 | 57.48 | 56.52 | 56.56 | 20,731,950 | -0.18(-0.32%) |
Feb 25, 2016 | 56.43 | 56.78 | 55.36 | 56.74 | 19,792,358 | +0.34(+0.60%) |
Feb 24, 2016 | 55.29 | 56.57 | 55.13 | 56.40 | 19,891,542 | +0.20(+0.36%) |
Feb 23, 2016 | 56.72 | 56.99 | 55.96 | 56.20 | 15,947,533 | -0.80(-1.41%) |
Feb 22, 2016 | 57.08 | 57.73 | 56.87 | 57.00 | 21,076,020 | -0.08(-0.13%) |
Feb 19, 2016 | 56.86 | 57.11 | 56.25 | 57.08 | 19,680,626 | +0.03(+0.06%) |
Feb 18, 2016 | 57.35 | 57.46 | 56.64 | 57.04 | 21,498,488 | +0.31(+0.55%) |
Feb 17, 2016 | 56.49 | 57.27 | 56.15 | 56.73 | 24,578,944 | +0.54(+0.96%) |
Feb 16, 2016 | 56.52 | 56.63 | 55.54 | 56.19 | 22,999,064 | +0.13(+0.23%) |
Feb 12, 2016 | 55.40 | 56.06 | 56.06 | 56.06 | 24,235,560 | +0.99(+1.80%) |
Feb 11, 2016 | 54.20 | 55.45 | 53.67 | 55.07 | 27,936,896 | +0.17(+0.32%) |
Feb 10, 2016 | 55.19 | 56.35 | 54.85 | 54.90 | 23,994,774 | -0.51(-0.91%) |
Feb 09, 2016 | 55.33 | 55.81 | 54.44 | 55.40 | 26,619,178 | -0.24(-0.44%) |
Feb 08, 2016 | 54.37 | 56.07 | 54.10 | 55.65 | 38,788,172 | +0.74(+1.35%) |
Feb 05, 2016 | 54.44 | 54.92 | 53.87 | 54.90 | 38,971,784 | +0.17(+0.31%) |
Feb 04, 2016 | 53.88 | 54.85 | 53.18 | 54.73 | 34,500,544 | +0.93(+1.72%) |
Feb 03, 2016 | 51.78 | 53.84 | 50.93 | 53.81 | 37,712,880 | +2.67(+5.22%) |
Feb 02, 2016 | 50.87 | 51.85 | 50.43 | 51.14 | 31,215,292 | -1.17(-2.23%) |
Feb 01, 2016 | 52.56 | 52.65 | 51.72 | 52.31 | 24,406,962 | -1.07(-2.00%) |
Jan 29, 2016 | 52.61 | 53.38 | 52.28 | 53.38 | 36,699,448 | +0.59(+1.12%) |
Jan 28, 2016 | 53.03 | 53.25 | 51.86 | 52.79 | 23,566,414 | +1.17(+2.26%) |
Jan 27, 2016 | 52.11 | 53.10 | 51.23 | 51.62 | 26,371,748 | -0.97(-1.84%) |
Jan 26, 2016 | 51.26 | 52.64 | 50.91 | 52.59 | 27,281,464 | +1.86(+3.68%) |
Jan 25, 2016 | 51.94 | 52.34 | 50.67 | 50.72 | 24,891,962 | -1.78(-3.38%) |
Jan 22, 2016 | 52.40 | 52.64 | 51.23 | 52.50 | 32,861,224 | +1.69(+3.33%) |
Jan 21, 2016 | 50.16 | 51.41 | 49.78 | 50.80 | 32,474,888 | +0.63(+1.26%) |
Jan 20, 2016 | 51.47 | 51.87 | 49.06 | 50.17 | 48,518,624 | -2.21(-4.21%) |
Jan 19, 2016 | 53.43 | 53.64 | 51.55 | 52.38 | 33,075,242 | -0.81(-1.52%) |
Jan 15, 2016 | 52.33 | 53.19 | 53.19 | 53.19 | 41,337,892 | -1.06(-1.95%) |
Jan 14, 2016 | 52.25 | 54.79 | 51.97 | 54.25 | 49,296,540 | +2.38(+4.59%) |
Jan 13, 2016 | 52.00 | 52.83 | 51.38 | 51.87 | 37,998,208 | +0.31(+0.60%) |
Jan 12, 2016 | 50.82 | 51.71 | 50.15 | 51.56 | 31,884,140 | +1.04(+2.05%) |
Jan 11, 2016 | 51.43 | 51.50 | 49.75 | 50.52 | 31,143,036 | -0.69(-1.34%) |
Jan 08, 2016 | 52.35 | 52.55 | 51.08 | 51.21 | 27,761,176 | -1.06(-2.02%) |
Jan 07, 2016 | 52.15 | 53.47 | 52.04 | 52.26 | 31,012,310 | -0.85(-1.60%) |
Jan 06, 2016 | 52.55 | 53.23 | 52.51 | 53.12 | 27,458,928 | -0.45(-0.83%) |
Jan 05, 2016 | 52.92 | 53.57 | 52.74 | 53.56 | 17,491,332 | +0.45(+0.85%) |