Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.20 | 58.44 | 58.03 | 58.15 | 3,577,766 | -0.06(-0.10%) |
Mar 30, 2016 | 58.03 | 58.64 | 57.76 | 58.20 | 5,290,302 | +0.17(+0.30%) |
Mar 29, 2016 | 57.61 | 58.16 | 57.24 | 58.03 | 3,908,904 | +0.49(+0.86%) |
Mar 28, 2016 | 57.60 | 57.93 | 57.40 | 57.54 | 2,340,431 | +0.00(+0.00%) |
Mar 24, 2016 | 57.23 | 57.54 | 57.54 | 57.54 | 4,624,381 | +0.09(+0.16%) |
Mar 23, 2016 | 57.28 | 57.68 | 57.23 | 57.45 | 2,790,844 | +0.20(+0.34%) |
Mar 22, 2016 | 57.61 | 57.86 | 57.02 | 57.25 | 4,419,535 | -0.72(-1.24%) |
Mar 21, 2016 | 57.67 | 58.33 | 57.45 | 57.97 | 5,016,510 | -0.04(-0.07%) |
Mar 18, 2016 | 57.60 | 58.02 | 57.33 | 58.01 | 9,394,302 | +0.51(+0.89%) |
Mar 17, 2016 | 56.59 | 57.60 | 56.44 | 57.50 | 5,155,945 | +0.97(+1.72%) |
Mar 16, 2016 | 56.30 | 56.64 | 55.85 | 56.53 | 3,163,110 | +0.07(+0.13%) |
Mar 15, 2016 | 55.83 | 56.58 | 55.72 | 56.45 | 3,006,895 | +0.29(+0.51%) |
Mar 14, 2016 | 56.25 | 56.45 | 55.83 | 56.16 | 2,770,327 | -0.11(-0.19%) |
Mar 11, 2016 | 56.20 | 56.37 | 55.92 | 56.27 | 3,872,195 | +0.12(+0.21%) |
Mar 10, 2016 | 56.06 | 56.34 | 55.58 | 56.16 | 2,982,032 | +0.21(+0.37%) |
Mar 09, 2016 | 55.87 | 56.44 | 55.39 | 55.95 | 3,295,505 | +0.37(+0.67%) |
Mar 08, 2016 | 55.32 | 55.91 | 55.03 | 55.58 | 2,737,439 | -0.03(-0.06%) |
Mar 07, 2016 | 55.80 | 55.92 | 55.45 | 55.61 | 3,358,412 | -0.49(-0.87%) |
Mar 04, 2016 | 55.49 | 56.02 | 55.37 | 56.10 | 3,435,255 | +0.45(+0.81%) |
Mar 03, 2016 | 55.03 | 55.65 | 54.91 | 55.65 | 2,934,308 | +0.44(+0.79%) |
Mar 02, 2016 | 55.19 | 55.49 | 54.64 | 55.21 | 3,095,395 | -0.21(-0.37%) |
Mar 01, 2016 | 54.37 | 55.46 | 54.26 | 55.41 | 4,410,002 | +1.39(+2.57%) |
Feb 29, 2016 | 54.68 | 54.90 | 54.00 | 54.02 | 4,401,552 | -0.53(-0.97%) |
Feb 26, 2016 | 55.31 | 55.58 | 54.38 | 54.55 | 3,977,876 | -0.94(-1.69%) |
Feb 25, 2016 | 54.82 | 55.51 | 54.59 | 55.49 | 3,655,217 | +0.91(+1.66%) |
Feb 24, 2016 | 55.09 | 55.13 | 54.34 | 54.58 | 6,391,231 | -0.72(-1.31%) |
Feb 23, 2016 | 55.46 | 55.73 | 55.16 | 55.31 | 2,531,136 | -0.34(-0.61%) |
Feb 22, 2016 | 55.52 | 56.29 | 55.46 | 55.65 | 3,524,508 | +0.12(+0.22%) |
Feb 19, 2016 | 55.31 | 55.54 | 54.62 | 55.52 | 4,098,537 | +0.20(+0.36%) |
Feb 18, 2016 | 55.06 | 55.42 | 54.84 | 55.32 | 3,001,216 | +0.13(+0.24%) |
Feb 17, 2016 | 54.42 | 55.31 | 54.29 | 55.19 | 3,781,599 | +1.03(+1.90%) |
Feb 16, 2016 | 54.75 | 54.90 | 53.92 | 54.16 | 4,229,775 | +0.09(+0.17%) |
Feb 12, 2016 | 53.32 | 54.07 | 54.07 | 54.07 | 3,133,668 | +1.04(+1.96%) |
Feb 11, 2016 | 53.26 | 53.70 | 52.67 | 53.04 | 5,764,448 | -1.13(-2.08%) |
Feb 10, 2016 | 54.64 | 55.00 | 54.08 | 54.16 | 3,788,316 | -0.06(-0.11%) |
Feb 09, 2016 | 53.89 | 54.58 | 53.44 | 54.22 | 5,375,122 | -0.16(-0.29%) |
Feb 08, 2016 | 54.03 | 54.56 | 53.69 | 54.38 | 4,895,517 | -0.10(-0.18%) |
Feb 05, 2016 | 54.31 | 54.58 | 53.84 | 54.48 | 4,738,452 | +0.16(+0.30%) |
Feb 04, 2016 | 54.24 | 54.51 | 53.91 | 54.31 | 3,740,832 | -0.03(-0.06%) |
Feb 03, 2016 | 54.19 | 54.53 | 53.53 | 54.34 | 4,905,800 | +0.55(+1.03%) |
Feb 02, 2016 | 54.01 | 54.39 | 53.64 | 53.79 | 4,516,278 | -0.69(-1.27%) |
Feb 01, 2016 | 55.09 | 55.21 | 54.23 | 54.48 | 5,950,644 | -1.09(-1.97%) |
Jan 29, 2016 | 53.49 | 55.68 | 52.96 | 55.58 | 11,558,366 | +2.07(+3.86%) |
Jan 28, 2016 | 53.13 | 53.95 | 52.94 | 53.51 | 6,772,336 | +0.59(+1.12%) |
Jan 27, 2016 | 52.91 | 53.58 | 52.58 | 52.92 | 3,968,202 | -0.02(-0.05%) |
Jan 26, 2016 | 52.68 | 53.34 | 52.66 | 52.95 | 4,439,890 | +0.33(+0.63%) |
Jan 25, 2016 | 52.95 | 53.17 | 52.48 | 52.62 | 4,529,780 | -0.56(-1.05%) |
Jan 22, 2016 | 52.95 | 53.42 | 52.57 | 53.18 | 5,297,565 | +0.79(+1.51%) |
Jan 21, 2016 | 51.29 | 52.64 | 50.95 | 52.39 | 6,859,375 | +1.30(+2.55%) |
Jan 20, 2016 | 51.91 | 52.09 | 50.23 | 51.09 | 10,047,511 | -1.51(-2.86%) |
Jan 19, 2016 | 52.18 | 52.78 | 52.11 | 52.59 | 6,242,831 | +0.77(+1.48%) |
Jan 15, 2016 | 51.02 | 51.82 | 51.82 | 51.82 | 8,194,166 | -0.15(-0.28%) |
Jan 14, 2016 | 51.56 | 52.47 | 51.52 | 51.97 | 4,760,545 | +0.51(+0.99%) |
Jan 13, 2016 | 52.03 | 52.30 | 51.37 | 51.46 | 4,371,064 | -0.38(-0.74%) |
Jan 12, 2016 | 51.76 | 51.94 | 51.27 | 51.85 | 3,465,552 | +0.47(+0.91%) |
Jan 11, 2016 | 51.41 | 51.70 | 50.78 | 51.38 | 3,764,031 | +0.21(+0.42%) |
Jan 08, 2016 | 51.62 | 51.88 | 51.02 | 51.17 | 3,936,056 | -0.38(-0.73%) |
Jan 07, 2016 | 51.86 | 52.27 | 51.34 | 51.54 | 5,472,155 | -0.92(-1.76%) |
Jan 06, 2016 | 52.53 | 52.88 | 52.32 | 52.47 | 5,388,150 | -0.70(-1.32%) |
Jan 05, 2016 | 52.95 | 53.38 | 52.84 | 53.17 | 5,265,218 | +0.24(+0.45%) |