Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.77 | 60.54 | 59.55 | 59.86 | 2,521,791 | +0.09(+0.15%) |
Mar 30, 2016 | 59.54 | 60.53 | 59.32 | 59.77 | 2,578,908 | +0.79(+1.34%) |
Mar 29, 2016 | 57.37 | 59.02 | 57.25 | 58.98 | 1,961,221 | +1.32(+2.30%) |
Mar 28, 2016 | 57.83 | 58.19 | 57.53 | 57.66 | 1,406,336 | -0.09(-0.15%) |
Mar 24, 2016 | 57.33 | 57.74 | 57.74 | 57.74 | 2,907,254 | -0.14(-0.23%) |
Mar 23, 2016 | 58.14 | 58.33 | 57.68 | 57.88 | 2,323,732 | -0.57(-0.98%) |
Mar 22, 2016 | 57.15 | 58.68 | 57.15 | 58.45 | 2,615,204 | +0.72(+1.24%) |
Mar 21, 2016 | 57.90 | 58.04 | 57.17 | 57.74 | 2,119,454 | -0.22(-0.39%) |
Mar 18, 2016 | 58.55 | 58.67 | 57.62 | 57.96 | 3,692,047 | -0.37(-0.63%) |
Mar 17, 2016 | 57.78 | 58.53 | 57.35 | 58.33 | 3,333,618 | +0.77(+1.33%) |
Mar 16, 2016 | 56.47 | 57.83 | 56.44 | 57.56 | 3,483,879 | +0.93(+1.63%) |
Mar 15, 2016 | 56.10 | 56.69 | 55.33 | 56.63 | 1,724,084 | +0.73(+1.31%) |
Mar 14, 2016 | 55.51 | 56.13 | 55.20 | 55.90 | 1,753,374 | -0.18(-0.31%) |
Mar 11, 2016 | 55.42 | 56.43 | 55.26 | 56.08 | 3,200,521 | +1.52(+2.79%) |
Mar 10, 2016 | 55.25 | 55.37 | 53.59 | 54.55 | 3,443,752 | -0.59(-1.07%) |
Mar 09, 2016 | 55.50 | 56.02 | 54.91 | 55.14 | 2,289,480 | +0.14(+0.25%) |
Mar 08, 2016 | 55.73 | 55.80 | 54.55 | 55.01 | 2,750,511 | -1.32(-2.34%) |
Mar 07, 2016 | 56.50 | 56.81 | 55.81 | 56.32 | 2,415,235 | -0.75(-1.31%) |
Mar 04, 2016 | 56.36 | 57.18 | 55.85 | 57.07 | 4,860,027 | +0.59(+1.05%) |
Mar 03, 2016 | 55.17 | 56.61 | 54.94 | 56.48 | 3,019,695 | +1.48(+2.68%) |
Mar 02, 2016 | 54.88 | 55.39 | 54.58 | 55.01 | 2,248,302 | +0.06(+0.10%) |
Mar 01, 2016 | 54.07 | 55.13 | 53.53 | 54.95 | 3,260,855 | +1.75(+3.28%) |
Feb 29, 2016 | 53.23 | 53.99 | 52.97 | 53.20 | 3,394,870 | -0.03(-0.06%) |
Feb 26, 2016 | 53.91 | 54.28 | 53.02 | 53.24 | 3,110,391 | +0.03(+0.06%) |
Feb 25, 2016 | 50.91 | 53.24 | 50.72 | 53.20 | 3,612,443 | +2.39(+4.69%) |
Feb 24, 2016 | 50.65 | 51.08 | 49.57 | 50.82 | 4,367,036 | -0.57(-1.12%) |
Feb 23, 2016 | 52.34 | 52.61 | 51.22 | 51.39 | 3,384,609 | -1.35(-2.56%) |
Feb 22, 2016 | 52.75 | 53.87 | 52.42 | 52.74 | 3,490,554 | +0.75(+1.44%) |
Feb 19, 2016 | 51.92 | 52.17 | 50.99 | 51.99 | 2,996,622 | -0.17(-0.32%) |
Feb 18, 2016 | 52.81 | 53.58 | 51.85 | 52.16 | 3,209,313 | -0.51(-0.97%) |
Feb 17, 2016 | 50.70 | 52.81 | 50.59 | 52.67 | 4,148,007 | +2.31(+4.58%) |
Feb 16, 2016 | 49.77 | 50.69 | 49.29 | 50.36 | 5,055,792 | +1.50(+3.07%) |
Feb 12, 2016 | 47.67 | 48.86 | 48.86 | 48.86 | 4,392,777 | +2.31(+4.97%) |
Feb 11, 2016 | 45.72 | 47.96 | 45.56 | 46.55 | 4,391,347 | -0.26(-0.56%) |
Feb 10, 2016 | 46.19 | 47.15 | 46.14 | 46.81 | 5,239,909 | +1.05(+2.29%) |
Feb 09, 2016 | 44.48 | 46.30 | 44.14 | 45.76 | 6,220,586 | +0.50(+1.11%) |
Feb 08, 2016 | 46.43 | 47.02 | 44.57 | 45.26 | 5,530,954 | -1.92(-4.07%) |
Feb 05, 2016 | 49.01 | 50.09 | 46.66 | 47.18 | 5,879,467 | -2.22(-4.50%) |
Feb 04, 2016 | 48.44 | 49.65 | 45.26 | 49.41 | 4,511,317 | -0.25(-0.51%) |
Feb 03, 2016 | 51.49 | 51.53 | 48.92 | 49.66 | 4,938,105 | -1.13(-2.22%) |
Feb 02, 2016 | 52.19 | 52.39 | 50.48 | 50.79 | 3,250,657 | -1.93(-3.66%) |
Feb 01, 2016 | 51.37 | 52.92 | 51.27 | 52.72 | 3,596,858 | +1.16(+2.25%) |
Jan 29, 2016 | 50.96 | 51.67 | 50.41 | 51.56 | 4,172,762 | +0.64(+1.25%) |
Jan 28, 2016 | 53.28 | 53.91 | 50.90 | 50.92 | 3,451,771 | -1.66(-3.16%) |
Jan 27, 2016 | 52.45 | 53.15 | 51.99 | 52.58 | 4,518,198 | -0.11(-0.21%) |
Jan 26, 2016 | 51.90 | 52.81 | 51.61 | 52.69 | 3,379,368 | +1.66(+3.25%) |
Jan 25, 2016 | 51.47 | 51.76 | 50.67 | 51.04 | 3,600,270 | -0.60(-1.17%) |
Jan 22, 2016 | 52.81 | 53.68 | 51.31 | 51.64 | 4,350,793 | -0.05(-0.09%) |
Jan 21, 2016 | 52.48 | 53.23 | 51.55 | 51.69 | 4,746,754 | -0.49(-0.94%) |
Jan 20, 2016 | 52.54 | 53.04 | 50.39 | 52.18 | 6,711,098 | -1.29(-2.41%) |
Jan 19, 2016 | 54.24 | 54.74 | 52.81 | 53.46 | 4,219,717 | -0.10(-0.19%) |
Jan 15, 2016 | 53.27 | 53.57 | 53.57 | 53.57 | 5,973,015 | -1.55(-2.81%) |
Jan 14, 2016 | 55.75 | 56.05 | 52.35 | 55.12 | 9,139,385 | -0.58(-1.04%) |
Jan 13, 2016 | 59.90 | 59.98 | 55.60 | 55.70 | 6,463,539 | -3.81(-6.40%) |
Jan 12, 2016 | 61.30 | 61.49 | 57.63 | 59.51 | 7,473,239 | -0.71(-1.17%) |
Jan 11, 2016 | 58.63 | 60.44 | 58.40 | 60.21 | 4,332,272 | +1.79(+3.07%) |
Jan 08, 2016 | 60.11 | 60.73 | 58.33 | 58.42 | 3,998,769 | -1.16(-1.95%) |
Jan 07, 2016 | 61.54 | 62.04 | 59.33 | 59.58 | 5,862,563 | -3.53(-5.60%) |
Jan 06, 2016 | 63.68 | 63.81 | 62.61 | 63.11 | 5,184,997 | -1.72(-2.66%) |
Jan 05, 2016 | 67.06 | 67.24 | 64.47 | 64.83 | 3,012,008 | -1.85(-2.77%) |