Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.82 | 62.00 | 61.53 | 61.78 | 1,727,049 | -0.06(-0.10%) |
Mar 30, 2016 | 62.12 | 62.25 | 61.54 | 61.84 | 1,762,359 | +0.00(+0.00%) |
Mar 29, 2016 | 60.78 | 62.00 | 60.33 | 61.84 | 2,221,437 | +0.79(+1.29%) |
Mar 28, 2016 | 60.30 | 61.10 | 60.14 | 61.05 | 1,966,700 | +0.00(+0.00%) |
Mar 24, 2016 | 60.53 | 61.05 | 61.05 | 61.05 | 1,818,604 | -0.13(-0.21%) |
Mar 23, 2016 | 61.27 | 61.46 | 60.59 | 61.18 | 1,931,631 | -0.16(-0.26%) |
Mar 22, 2016 | 61.26 | 61.74 | 61.07 | 61.34 | 2,095,698 | -0.38(-0.61%) |
Mar 21, 2016 | 61.08 | 61.73 | 60.93 | 61.72 | 2,315,026 | +0.26(+0.42%) |
Mar 18, 2016 | 60.83 | 61.57 | 60.52 | 61.46 | 4,148,267 | +0.69(+1.13%) |
Mar 17, 2016 | 58.99 | 60.79 | 58.86 | 60.78 | 3,419,606 | +1.77(+3.01%) |
Mar 16, 2016 | 58.42 | 59.17 | 58.04 | 59.00 | 1,645,349 | +0.58(+0.99%) |
Mar 15, 2016 | 58.46 | 58.46 | 57.68 | 58.42 | 1,883,072 | -0.46(-0.78%) |
Mar 14, 2016 | 59.29 | 59.37 | 58.64 | 58.88 | 1,797,428 | +0.31(+0.53%) |
Mar 11, 2016 | 57.93 | 58.74 | 57.84 | 58.57 | 1,908,533 | +1.38(+2.40%) |
Mar 10, 2016 | 57.31 | 57.50 | 56.52 | 57.20 | 2,354,164 | +0.10(+0.17%) |
Mar 09, 2016 | 57.01 | 57.34 | 56.77 | 57.10 | 1,389,086 | +0.11(+0.19%) |
Mar 08, 2016 | 57.79 | 57.96 | 56.68 | 56.99 | 2,274,239 | -1.11(-1.90%) |
Mar 07, 2016 | 57.31 | 58.56 | 57.31 | 58.09 | 2,504,889 | +0.88(+1.53%) |
Mar 04, 2016 | 57.18 | 57.69 | 56.74 | 57.22 | 1,946,548 | -0.14(-0.24%) |
Mar 03, 2016 | 56.94 | 57.85 | 56.85 | 57.36 | 1,750,575 | +0.34(+0.59%) |
Mar 02, 2016 | 56.54 | 57.02 | 56.40 | 57.02 | 1,683,477 | +0.13(+0.23%) |
Mar 01, 2016 | 55.97 | 57.07 | 55.31 | 56.89 | 2,269,161 | +1.53(+2.77%) |
Feb 29, 2016 | 56.38 | 56.53 | 55.33 | 55.36 | 2,719,059 | -0.99(-1.75%) |
Feb 26, 2016 | 56.54 | 56.79 | 55.84 | 56.34 | 2,430,437 | +0.06(+0.11%) |
Feb 25, 2016 | 55.36 | 56.28 | 54.85 | 56.28 | 2,695,587 | +1.04(+1.88%) |
Feb 24, 2016 | 52.52 | 55.42 | 52.12 | 55.25 | 4,911,633 | +2.02(+3.80%) |
Feb 23, 2016 | 53.45 | 54.66 | 53.13 | 53.22 | 2,628,812 | -0.28(-0.52%) |
Feb 22, 2016 | 51.83 | 53.56 | 52.11 | 53.50 | 2,194,056 | +1.67(+3.23%) |
Feb 19, 2016 | 51.88 | 51.88 | 51.13 | 51.83 | 1,392,281 | -0.08(-0.15%) |
Feb 18, 2016 | 52.44 | 52.59 | 51.73 | 51.91 | 2,153,164 | -0.35(-0.67%) |
Feb 17, 2016 | 52.16 | 53.34 | 51.92 | 52.26 | 3,007,098 | +0.71(+1.37%) |
Feb 16, 2016 | 51.80 | 51.80 | 50.79 | 51.55 | 3,233,837 | +0.42(+0.82%) |
Feb 12, 2016 | 49.45 | 51.13 | 51.13 | 51.13 | 6,531,379 | +2.32(+4.76%) |
Feb 11, 2016 | 48.45 | 49.43 | 48.14 | 48.81 | 2,148,099 | -0.56(-1.13%) |
Feb 10, 2016 | 49.73 | 50.38 | 49.25 | 49.37 | 2,375,049 | -0.60(-1.20%) |
Feb 09, 2016 | 50.30 | 51.36 | 49.11 | 49.97 | 3,832,488 | +0.69(+1.39%) |
Feb 08, 2016 | 50.04 | 50.12 | 48.78 | 49.28 | 3,430,174 | -1.87(-3.66%) |
Feb 05, 2016 | 51.11 | 51.88 | 50.73 | 51.15 | 3,164,008 | +0.04(+0.08%) |
Feb 04, 2016 | 49.60 | 51.73 | 49.51 | 51.11 | 2,800,344 | +1.34(+2.70%) |
Feb 03, 2016 | 48.85 | 50.10 | 48.06 | 49.77 | 3,207,380 | +1.15(+2.36%) |
Feb 02, 2016 | 50.07 | 50.07 | 48.31 | 48.62 | 3,292,970 | -2.10(-4.14%) |
Feb 01, 2016 | 50.72 | 50.92 | 49.68 | 50.72 | 1,675,931 | -0.56(-1.09%) |
Jan 29, 2016 | 50.26 | 51.33 | 50.05 | 51.28 | 2,531,888 | +1.51(+3.04%) |
Jan 28, 2016 | 50.78 | 50.87 | 49.33 | 49.77 | 2,434,785 | -0.07(-0.14%) |
Jan 27, 2016 | 50.17 | 50.87 | 49.50 | 49.84 | 2,428,727 | -0.57(-1.13%) |
Jan 26, 2016 | 49.03 | 50.48 | 48.81 | 50.40 | 2,326,019 | +1.76(+3.63%) |
Jan 25, 2016 | 49.87 | 50.24 | 48.58 | 48.64 | 2,714,228 | -1.63(-3.25%) |
Jan 22, 2016 | 49.23 | 50.63 | 49.14 | 50.27 | 1,793,103 | +1.62(+3.34%) |
Jan 21, 2016 | 48.90 | 49.50 | 47.87 | 48.65 | 3,180,571 | -0.09(-0.18%) |
Jan 20, 2016 | 49.76 | 49.76 | 46.91 | 48.74 | 4,200,348 | -1.65(-3.28%) |
Jan 19, 2016 | 52.18 | 52.37 | 49.85 | 50.39 | 3,532,778 | -1.16(-2.24%) |
Jan 15, 2016 | 50.43 | 51.55 | 51.55 | 51.55 | 2,534,544 | -0.32(-0.61%) |
Jan 14, 2016 | 51.35 | 52.21 | 50.41 | 51.87 | 1,922,368 | +0.67(+1.30%) |
Jan 13, 2016 | 52.52 | 52.78 | 51.13 | 51.20 | 2,919,836 | -0.93(-1.78%) |
Jan 12, 2016 | 51.85 | 52.42 | 51.22 | 52.13 | 2,052,426 | +0.84(+1.63%) |
Jan 11, 2016 | 51.41 | 51.74 | 50.75 | 51.29 | 2,214,488 | +0.17(+0.33%) |
Jan 08, 2016 | 51.89 | 52.05 | 51.00 | 51.12 | 1,848,342 | -0.49(-0.95%) |
Jan 07, 2016 | 52.12 | 52.37 | 51.38 | 51.61 | 2,309,866 | -1.58(-2.98%) |
Jan 06, 2016 | 53.56 | 54.01 | 52.83 | 53.19 | 2,296,839 | -1.16(-2.13%) |
Jan 05, 2016 | 55.11 | 55.49 | 54.22 | 54.35 | 2,353,991 | -0.59(-1.07%) |