Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.69 | 62.79 | 62.15 | 62.43 | 905,143 | -0.25(-0.40%) |
Mar 30, 2016 | 62.87 | 62.89 | 62.11 | 62.68 | 453,955 | -0.03(-0.04%) |
Mar 29, 2016 | 61.75 | 62.75 | 61.56 | 62.71 | 675,273 | +1.00(+1.63%) |
Mar 28, 2016 | 61.73 | 61.94 | 61.56 | 61.70 | 503,061 | +0.24(+0.39%) |
Mar 24, 2016 | 61.50 | 61.46 | 61.46 | 61.46 | 654,815 | -0.31(-0.50%) |
Mar 23, 2016 | 61.56 | 62.20 | 61.42 | 61.77 | 935,749 | -0.08(-0.13%) |
Mar 22, 2016 | 61.40 | 62.30 | 61.30 | 61.85 | 958,337 | +0.41(+0.66%) |
Mar 21, 2016 | 61.00 | 61.52 | 61.00 | 61.44 | 904,962 | +0.44(+0.72%) |
Mar 18, 2016 | 60.59 | 61.24 | 60.31 | 61.00 | 4,798,674 | +0.57(+0.95%) |
Mar 17, 2016 | 60.17 | 60.60 | 59.82 | 60.43 | 1,533,023 | +0.52(+0.87%) |
Mar 16, 2016 | 59.65 | 60.17 | 59.16 | 59.91 | 1,066,852 | +0.16(+0.28%) |
Mar 15, 2016 | 59.43 | 60.09 | 59.18 | 59.74 | 1,228,957 | -0.19(-0.32%) |
Mar 14, 2016 | 60.28 | 60.43 | 59.58 | 59.94 | 1,233,065 | -0.54(-0.89%) |
Mar 11, 2016 | 60.91 | 60.91 | 59.75 | 60.47 | 998,256 | +0.19(+0.32%) |
Mar 10, 2016 | 60.00 | 60.72 | 59.68 | 60.28 | 1,153,977 | +0.46(+0.77%) |
Mar 09, 2016 | 59.37 | 60.35 | 58.92 | 59.82 | 1,345,401 | +0.80(+1.35%) |
Mar 08, 2016 | 58.60 | 59.50 | 58.07 | 59.03 | 1,129,986 | +0.21(+0.35%) |
Mar 07, 2016 | 58.40 | 58.82 | 58.24 | 58.82 | 1,282,494 | +0.07(+0.12%) |
Mar 04, 2016 | 58.87 | 59.04 | 58.44 | 58.75 | 1,287,434 | -0.33(-0.56%) |
Mar 03, 2016 | 58.38 | 59.16 | 58.14 | 59.08 | 1,168,051 | +0.68(+1.17%) |
Mar 02, 2016 | 57.65 | 58.78 | 57.45 | 58.39 | 1,323,417 | +0.57(+0.99%) |
Mar 01, 2016 | 56.97 | 58.48 | 56.92 | 57.82 | 1,546,833 | +1.45(+2.56%) |
Feb 29, 2016 | 57.17 | 57.60 | 56.38 | 56.38 | 1,324,792 | -0.83(-1.45%) |
Feb 26, 2016 | 57.35 | 57.59 | 57.00 | 57.21 | 717,843 | +0.18(+0.32%) |
Feb 25, 2016 | 56.10 | 57.06 | 56.02 | 57.03 | 753,049 | +1.26(+2.25%) |
Feb 24, 2016 | 54.65 | 55.87 | 54.23 | 55.77 | 848,873 | +0.68(+1.23%) |
Feb 23, 2016 | 55.72 | 56.08 | 54.96 | 55.09 | 656,578 | -0.90(-1.60%) |
Feb 22, 2016 | 55.61 | 56.55 | 55.49 | 55.99 | 826,707 | +0.38(+0.68%) |
Feb 19, 2016 | 55.36 | 55.83 | 55.03 | 55.61 | 1,158,592 | +0.35(+0.64%) |
Feb 18, 2016 | 55.18 | 55.47 | 54.87 | 55.25 | 881,018 | -0.02(-0.03%) |
Feb 17, 2016 | 56.12 | 56.49 | 55.16 | 55.27 | 966,884 | -0.54(-0.97%) |
Feb 16, 2016 | 55.71 | 55.93 | 54.83 | 55.81 | 1,099,189 | +0.73(+1.33%) |
Feb 12, 2016 | 54.19 | 55.08 | 55.08 | 55.08 | 910,306 | +1.46(+2.73%) |
Feb 11, 2016 | 53.34 | 53.95 | 53.02 | 53.62 | 920,894 | -0.65(-1.21%) |
Feb 10, 2016 | 54.52 | 55.53 | 54.19 | 54.27 | 1,182,380 | +0.13(+0.24%) |
Feb 09, 2016 | 52.28 | 54.64 | 51.97 | 54.14 | 1,900,197 | +1.34(+2.54%) |
Feb 08, 2016 | 54.01 | 54.01 | 52.21 | 52.80 | 1,239,413 | -1.61(-2.96%) |
Feb 05, 2016 | 55.20 | 55.66 | 54.18 | 54.41 | 1,217,936 | -1.01(-1.82%) |
Feb 04, 2016 | 54.61 | 55.79 | 54.61 | 55.42 | 2,097,640 | +0.54(+0.99%) |
Feb 03, 2016 | 54.93 | 57.14 | 53.94 | 54.88 | 3,005,806 | +3.34(+6.48%) |
Feb 02, 2016 | 51.92 | 52.14 | 51.12 | 51.53 | 1,495,770 | -1.01(-1.92%) |
Feb 01, 2016 | 52.23 | 52.67 | 51.83 | 52.54 | 1,979,507 | +0.12(+0.23%) |
Jan 29, 2016 | 51.35 | 52.49 | 51.03 | 52.42 | 1,054,548 | +1.33(+2.59%) |
Jan 28, 2016 | 51.72 | 51.81 | 50.94 | 51.10 | 785,323 | -0.30(-0.59%) |
Jan 27, 2016 | 51.07 | 51.86 | 50.97 | 51.40 | 1,444,862 | +0.08(+0.15%) |
Jan 26, 2016 | 49.99 | 51.60 | 49.61 | 51.32 | 863,054 | +1.25(+2.49%) |
Jan 25, 2016 | 51.78 | 51.99 | 49.89 | 50.07 | 1,478,942 | -2.22(-4.25%) |
Jan 22, 2016 | 51.66 | 52.34 | 51.32 | 52.29 | 1,038,907 | +1.59(+3.14%) |
Jan 21, 2016 | 51.13 | 51.30 | 50.46 | 50.70 | 1,224,011 | -0.11(-0.22%) |
Jan 20, 2016 | 50.08 | 51.24 | 49.12 | 50.81 | 912,320 | +0.04(+0.08%) |
Jan 19, 2016 | 51.35 | 51.35 | 50.24 | 50.77 | 914,700 | +0.03(+0.05%) |
Jan 15, 2016 | 50.13 | 50.74 | 50.74 | 50.74 | 1,121,359 | -0.85(-1.65%) |
Jan 14, 2016 | 50.66 | 52.10 | 50.55 | 51.59 | 1,206,395 | +1.08(+2.15%) |
Jan 13, 2016 | 51.60 | 52.10 | 50.33 | 50.51 | 1,067,433 | -1.06(-2.05%) |
Jan 12, 2016 | 51.70 | 52.08 | 51.04 | 51.57 | 1,037,462 | +0.16(+0.32%) |
Jan 11, 2016 | 51.52 | 51.84 | 50.61 | 51.41 | 1,232,244 | +0.02(+0.03%) |
Jan 08, 2016 | 51.31 | 52.03 | 51.03 | 51.39 | 1,584,806 | +0.49(+0.96%) |
Jan 07, 2016 | 51.51 | 52.02 | 50.86 | 50.90 | 925,744 | -1.58(-3.00%) |
Jan 06, 2016 | 52.40 | 52.97 | 52.12 | 52.47 | 723,979 | -0.62(-1.17%) |
Jan 05, 2016 | 52.64 | 53.18 | 52.47 | 53.09 | 911,007 | +0.40(+0.77%) |