Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.12 | 53.42 | 52.49 | 53.06 | 2,431,847 | -0.22(-0.42%) |
Mar 30, 2016 | 53.73 | 53.78 | 52.77 | 53.28 | 1,788,187 | -0.04(-0.08%) |
Mar 29, 2016 | 53.19 | 53.47 | 52.91 | 53.32 | 1,560,477 | +0.13(+0.24%) |
Mar 28, 2016 | 52.89 | 53.59 | 52.77 | 53.19 | 1,277,252 | +0.56(+1.06%) |
Mar 24, 2016 | 53.19 | 52.63 | 52.63 | 52.63 | 1,626,990 | -0.60(-1.13%) |
Mar 23, 2016 | 53.44 | 53.77 | 53.06 | 53.23 | 1,198,510 | -0.10(-0.19%) |
Mar 22, 2016 | 53.77 | 53.90 | 53.15 | 53.34 | 1,300,206 | -0.46(-0.85%) |
Mar 21, 2016 | 53.85 | 54.02 | 53.58 | 53.79 | 1,321,973 | -0.06(-0.10%) |
Mar 18, 2016 | 54.06 | 54.54 | 53.76 | 53.85 | 3,171,010 | -0.23(-0.43%) |
Mar 17, 2016 | 53.90 | 54.41 | 53.46 | 54.08 | 1,813,701 | +0.02(+0.03%) |
Mar 16, 2016 | 53.51 | 54.38 | 52.97 | 54.06 | 1,346,162 | +0.58(+1.08%) |
Mar 15, 2016 | 54.02 | 54.23 | 53.35 | 53.49 | 1,576,787 | -0.75(-1.39%) |
Mar 14, 2016 | 54.02 | 54.42 | 53.72 | 54.24 | 1,405,139 | +0.17(+0.31%) |
Mar 11, 2016 | 53.97 | 54.63 | 53.79 | 54.07 | 2,567,178 | +0.36(+0.67%) |
Mar 10, 2016 | 53.67 | 53.94 | 53.19 | 53.71 | 2,383,199 | +0.15(+0.28%) |
Mar 09, 2016 | 53.62 | 54.42 | 52.82 | 53.56 | 5,808,120 | +1.88(+3.64%) |
Mar 08, 2016 | 51.85 | 52.19 | 51.58 | 51.68 | 1,458,491 | -0.46(-0.87%) |
Mar 07, 2016 | 51.82 | 52.29 | 51.82 | 52.14 | 1,427,136 | +0.18(+0.34%) |
Mar 04, 2016 | 51.62 | 51.97 | 51.52 | 51.96 | 1,256,145 | +0.09(+0.17%) |
Mar 03, 2016 | 51.62 | 52.02 | 50.83 | 51.87 | 2,064,655 | +0.11(+0.22%) |
Mar 02, 2016 | 51.18 | 51.80 | 51.16 | 51.76 | 1,541,554 | +0.34(+0.67%) |
Mar 01, 2016 | 51.46 | 51.74 | 51.17 | 51.42 | 1,551,461 | +0.30(+0.58%) |
Feb 29, 2016 | 50.79 | 51.40 | 50.57 | 51.12 | 1,419,435 | +0.11(+0.22%) |
Feb 26, 2016 | 50.97 | 51.50 | 50.78 | 51.01 | 1,996,111 | +0.00(+0.00%) |
Feb 25, 2016 | 50.71 | 51.12 | 50.30 | 51.01 | 1,105,141 | +0.34(+0.66%) |
Feb 24, 2016 | 49.95 | 50.79 | 49.18 | 50.67 | 2,549,826 | +0.37(+0.73%) |
Feb 23, 2016 | 49.91 | 51.10 | 49.62 | 50.30 | 2,711,679 | +0.58(+1.16%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.09 | 49.73 | 1,536,943 | +0.76(+1.55%) |
Feb 19, 2016 | 49.24 | 49.48 | 48.22 | 48.97 | 1,893,796 | -0.26(-0.54%) |
Feb 18, 2016 | 48.99 | 49.50 | 48.51 | 49.23 | 2,037,829 | -0.02(-0.03%) |
Feb 17, 2016 | 47.73 | 49.34 | 47.53 | 49.25 | 2,952,396 | +1.60(+3.36%) |
Feb 16, 2016 | 47.06 | 48.01 | 46.94 | 47.65 | 1,688,055 | +0.70(+1.48%) |
Feb 12, 2016 | 46.12 | 46.95 | 46.95 | 46.95 | 1,706,965 | +1.22(+2.68%) |
Feb 11, 2016 | 45.68 | 46.37 | 44.63 | 45.73 | 4,757,561 | -0.36(-0.78%) |
Feb 10, 2016 | 47.21 | 47.28 | 46.08 | 46.09 | 3,194,152 | -0.71(-1.52%) |
Feb 09, 2016 | 46.97 | 47.33 | 46.40 | 46.80 | 4,427,278 | -0.85(-1.78%) |
Feb 08, 2016 | 46.97 | 47.86 | 46.59 | 47.65 | 2,725,112 | +0.44(+0.93%) |
Feb 05, 2016 | 48.98 | 49.18 | 47.06 | 47.21 | 3,039,120 | -2.02(-4.11%) |
Feb 04, 2016 | 49.34 | 49.69 | 48.82 | 49.23 | 2,132,269 | -0.33(-0.66%) |
Feb 03, 2016 | 49.90 | 50.02 | 48.45 | 49.56 | 2,098,204 | -0.18(-0.35%) |
Feb 02, 2016 | 50.14 | 50.72 | 49.37 | 49.74 | 2,974,017 | -0.94(-1.86%) |
Feb 01, 2016 | 50.29 | 51.12 | 49.66 | 50.68 | 2,480,698 | +0.22(+0.43%) |
Jan 29, 2016 | 50.18 | 50.61 | 49.29 | 50.46 | 3,245,252 | -0.16(-0.32%) |
Jan 28, 2016 | 50.06 | 51.20 | 49.82 | 50.62 | 3,051,634 | +0.54(+1.07%) |
Jan 27, 2016 | 49.82 | 50.54 | 49.46 | 50.09 | 3,404,618 | -0.06(-0.11%) |
Jan 26, 2016 | 48.98 | 50.17 | 48.74 | 50.14 | 2,580,717 | +0.95(+1.94%) |
Jan 25, 2016 | 49.70 | 50.09 | 49.06 | 49.19 | 3,045,409 | -0.37(-0.74%) |
Jan 22, 2016 | 48.74 | 49.80 | 48.63 | 49.56 | 2,299,684 | +1.29(+2.67%) |
Jan 21, 2016 | 47.61 | 48.61 | 47.13 | 48.27 | 3,369,723 | +0.52(+1.09%) |
Jan 20, 2016 | 47.95 | 48.28 | 46.37 | 47.75 | 2,700,079 | -0.93(-1.91%) |
Jan 19, 2016 | 48.83 | 49.22 | 48.30 | 48.68 | 2,203,023 | +0.48(+1.00%) |
Jan 15, 2016 | 48.48 | 48.20 | 48.20 | 48.20 | 2,115,837 | -1.15(-2.34%) |
Jan 14, 2016 | 49.50 | 49.62 | 48.18 | 49.35 | 3,240,052 | -0.15(-0.31%) |
Jan 13, 2016 | 50.00 | 50.56 | 49.48 | 49.50 | 3,582,811 | -0.52(-1.04%) |
Jan 12, 2016 | 49.87 | 50.10 | 49.14 | 50.02 | 2,645,002 | +0.44(+0.89%) |
Jan 11, 2016 | 49.93 | 50.14 | 49.29 | 49.58 | 2,619,818 | -0.04(-0.08%) |
Jan 08, 2016 | 50.14 | 50.73 | 49.52 | 49.62 | 2,446,958 | -0.38(-0.75%) |
Jan 07, 2016 | 49.84 | 50.54 | 49.67 | 50.00 | 3,232,763 | -0.35(-0.70%) |
Jan 06, 2016 | 50.28 | 50.90 | 50.06 | 50.35 | 2,500,529 | -0.38(-0.74%) |
Jan 05, 2016 | 50.41 | 50.73 | 49.79 | 50.73 | 2,615,539 | +0.91(+1.82%) |