Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.42 | 56.74 | 56.12 | 56.17 | 1,734,948 | -0.34(-0.60%) |
Mar 30, 2016 | 56.70 | 57.13 | 56.44 | 56.51 | 1,890,439 | +0.00(+0.00%) |
Mar 29, 2016 | 55.31 | 56.62 | 54.93 | 56.51 | 1,892,874 | +0.84(+1.51%) |
Mar 28, 2016 | 55.62 | 55.87 | 55.17 | 55.66 | 874,831 | +0.22(+0.40%) |
Mar 24, 2016 | 55.33 | 55.44 | 55.44 | 55.44 | 1,504,536 | -0.45(-0.81%) |
Mar 23, 2016 | 55.86 | 56.21 | 55.47 | 55.89 | 1,390,854 | +0.01(+0.01%) |
Mar 22, 2016 | 55.77 | 56.28 | 55.55 | 55.89 | 1,267,402 | -0.21(-0.37%) |
Mar 21, 2016 | 56.00 | 56.35 | 55.25 | 56.09 | 1,417,517 | -0.14(-0.24%) |
Mar 18, 2016 | 56.16 | 56.50 | 55.05 | 56.23 | 3,199,705 | +0.25(+0.45%) |
Mar 17, 2016 | 54.61 | 56.44 | 54.54 | 55.98 | 2,313,463 | +1.45(+2.65%) |
Mar 16, 2016 | 53.64 | 54.75 | 53.50 | 54.53 | 1,433,164 | +0.55(+1.02%) |
Mar 15, 2016 | 54.13 | 54.22 | 53.45 | 53.98 | 2,284,375 | -0.82(-1.49%) |
Mar 14, 2016 | 54.96 | 55.30 | 54.68 | 54.80 | 1,377,554 | -0.32(-0.58%) |
Mar 11, 2016 | 54.57 | 55.27 | 54.32 | 55.12 | 1,695,972 | +1.00(+1.85%) |
Mar 10, 2016 | 54.53 | 54.57 | 53.29 | 54.12 | 1,209,846 | -0.16(-0.29%) |
Mar 09, 2016 | 54.80 | 54.92 | 53.81 | 54.28 | 1,784,783 | -0.34(-0.63%) |
Mar 08, 2016 | 54.62 | 55.10 | 54.31 | 54.62 | 2,120,335 | -0.45(-0.81%) |
Mar 07, 2016 | 54.91 | 55.40 | 54.64 | 55.07 | 1,595,221 | -0.17(-0.30%) |
Mar 04, 2016 | 54.90 | 55.61 | 54.62 | 55.24 | 1,802,419 | +0.33(+0.61%) |
Mar 03, 2016 | 54.46 | 54.91 | 54.08 | 54.90 | 1,480,492 | +0.51(+0.93%) |
Mar 02, 2016 | 54.01 | 54.41 | 53.47 | 54.39 | 1,722,641 | +0.20(+0.38%) |
Mar 01, 2016 | 53.07 | 54.19 | 52.84 | 54.19 | 2,292,926 | +1.74(+3.31%) |
Feb 29, 2016 | 52.94 | 53.30 | 52.43 | 52.45 | 1,829,965 | -0.46(-0.87%) |
Feb 26, 2016 | 53.51 | 53.61 | 52.59 | 52.91 | 1,371,268 | +0.06(+0.11%) |
Feb 25, 2016 | 52.51 | 52.86 | 51.73 | 52.85 | 1,355,074 | +0.52(+0.99%) |
Feb 24, 2016 | 51.11 | 52.43 | 50.29 | 52.34 | 1,955,290 | +0.27(+0.52%) |
Feb 23, 2016 | 53.15 | 53.33 | 51.81 | 52.06 | 1,660,994 | -0.98(-1.85%) |
Feb 22, 2016 | 52.91 | 53.31 | 52.47 | 53.04 | 1,674,843 | +0.78(+1.50%) |
Feb 19, 2016 | 52.47 | 52.67 | 51.86 | 52.26 | 1,928,716 | -0.43(-0.82%) |
Feb 18, 2016 | 53.52 | 53.54 | 52.37 | 52.69 | 2,067,629 | -0.63(-1.18%) |
Feb 17, 2016 | 52.56 | 53.66 | 52.03 | 53.32 | 2,448,389 | +1.36(+2.61%) |
Feb 16, 2016 | 51.99 | 52.22 | 51.41 | 51.96 | 2,037,071 | +0.70(+1.36%) |
Feb 12, 2016 | 50.75 | 51.27 | 51.27 | 51.27 | 1,803,445 | +1.57(+3.16%) |
Feb 11, 2016 | 49.11 | 50.24 | 49.07 | 49.70 | 2,760,688 | -0.84(-1.67%) |
Feb 10, 2016 | 51.20 | 51.87 | 50.51 | 50.54 | 1,988,951 | +0.08(+0.15%) |
Feb 09, 2016 | 49.48 | 50.96 | 49.19 | 50.46 | 3,065,264 | +0.39(+0.79%) |
Feb 08, 2016 | 51.59 | 51.59 | 48.77 | 50.07 | 5,589,218 | -2.03(-3.89%) |
Feb 05, 2016 | 52.67 | 53.05 | 51.88 | 52.09 | 3,447,644 | -0.87(-1.63%) |
Feb 04, 2016 | 51.92 | 52.99 | 51.91 | 52.96 | 4,575,657 | +0.87(+1.66%) |
Feb 03, 2016 | 51.96 | 52.42 | 50.39 | 52.09 | 3,065,143 | +0.45(+0.87%) |
Feb 02, 2016 | 52.31 | 52.72 | 51.45 | 51.65 | 3,501,121 | -1.60(-3.01%) |
Feb 01, 2016 | 53.46 | 53.58 | 52.67 | 53.25 | 3,129,914 | -0.60(-1.11%) |
Jan 29, 2016 | 51.99 | 54.01 | 51.94 | 53.85 | 3,747,288 | +1.92(+3.70%) |
Jan 28, 2016 | 51.80 | 53.73 | 51.66 | 51.93 | 3,932,798 | +1.66(+3.31%) |
Jan 27, 2016 | 50.60 | 51.28 | 49.71 | 50.26 | 2,940,916 | -0.32(-0.63%) |
Jan 26, 2016 | 49.92 | 51.34 | 49.66 | 50.58 | 2,020,283 | +0.94(+1.90%) |
Jan 25, 2016 | 50.91 | 51.11 | 49.55 | 49.64 | 2,161,961 | -1.53(-3.00%) |
Jan 22, 2016 | 50.67 | 51.18 | 50.30 | 51.18 | 2,175,121 | +1.42(+2.85%) |
Jan 21, 2016 | 49.58 | 51.04 | 49.41 | 49.76 | 2,783,232 | +0.36(+0.72%) |
Jan 20, 2016 | 48.88 | 49.92 | 48.38 | 49.40 | 3,423,403 | -0.36(-0.72%) |
Jan 19, 2016 | 50.05 | 50.50 | 49.38 | 49.76 | 2,668,509 | +0.46(+0.94%) |
Jan 15, 2016 | 48.44 | 49.29 | 49.29 | 49.29 | 3,517,687 | -0.48(-0.96%) |
Jan 14, 2016 | 49.44 | 50.21 | 48.84 | 49.77 | 3,000,597 | +0.54(+1.09%) |
Jan 13, 2016 | 50.83 | 51.43 | 49.11 | 49.23 | 3,026,685 | -1.40(-2.76%) |
Jan 12, 2016 | 49.88 | 50.71 | 49.45 | 50.63 | 3,841,775 | +1.29(+2.62%) |
Jan 11, 2016 | 49.86 | 50.06 | 48.83 | 49.34 | 2,726,117 | -0.27(-0.54%) |
Jan 08, 2016 | 51.20 | 51.34 | 49.54 | 49.60 | 2,823,066 | -1.29(-2.54%) |
Jan 07, 2016 | 51.24 | 52.18 | 50.60 | 50.89 | 2,949,021 | -1.40(-2.67%) |
Jan 06, 2016 | 52.47 | 52.67 | 52.08 | 52.29 | 2,308,826 | -1.20(-2.24%) |
Jan 05, 2016 | 53.42 | 53.74 | 52.75 | 53.49 | 1,849,516 | +0.22(+0.41%) |