Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.18 | 62.41 | 61.51 | 62.27 | 1,115,523 | +0.21(+0.34%) |
Mar 30, 2016 | 62.02 | 62.59 | 61.92 | 62.06 | 1,427,071 | +0.17(+0.28%) |
Mar 29, 2016 | 60.69 | 61.92 | 60.52 | 61.88 | 1,129,871 | +1.28(+2.12%) |
Mar 28, 2016 | 60.69 | 60.95 | 60.59 | 60.60 | 739,493 | +0.05(+0.08%) |
Mar 24, 2016 | 60.64 | 60.55 | 60.55 | 60.55 | 1,036,207 | -0.17(-0.28%) |
Mar 23, 2016 | 61.21 | 61.21 | 60.69 | 60.72 | 602,112 | -0.38(-0.62%) |
Mar 22, 2016 | 60.97 | 61.21 | 60.71 | 61.10 | 581,290 | +0.15(+0.25%) |
Mar 21, 2016 | 60.72 | 60.99 | 60.52 | 60.94 | 421,798 | +0.07(+0.11%) |
Mar 18, 2016 | 60.79 | 61.00 | 60.44 | 60.88 | 1,742,795 | +0.27(+0.45%) |
Mar 17, 2016 | 60.27 | 60.69 | 59.99 | 60.60 | 889,252 | +0.61(+1.01%) |
Mar 16, 2016 | 59.37 | 60.09 | 59.11 | 59.99 | 1,047,444 | +0.40(+0.67%) |
Mar 15, 2016 | 59.21 | 59.82 | 59.21 | 59.59 | 1,424,535 | +0.10(+0.17%) |
Mar 14, 2016 | 58.99 | 59.54 | 58.99 | 59.49 | 1,460,026 | +0.29(+0.49%) |
Mar 11, 2016 | 59.01 | 59.36 | 58.81 | 59.20 | 1,688,327 | +0.44(+0.76%) |
Mar 10, 2016 | 58.27 | 59.16 | 58.27 | 58.75 | 2,184,911 | +0.55(+0.94%) |
Mar 09, 2016 | 58.10 | 58.46 | 57.98 | 58.21 | 1,516,109 | +0.28(+0.49%) |
Mar 08, 2016 | 58.52 | 58.87 | 57.91 | 57.92 | 1,991,666 | -0.95(-1.61%) |
Mar 07, 2016 | 58.23 | 58.94 | 58.19 | 58.87 | 714,418 | +0.45(+0.78%) |
Mar 04, 2016 | 59.05 | 59.05 | 58.18 | 58.42 | 2,876,454 | -0.33(-0.57%) |
Mar 03, 2016 | 58.46 | 58.76 | 58.22 | 58.75 | 1,675,171 | +0.24(+0.41%) |
Mar 02, 2016 | 58.93 | 58.93 | 58.22 | 58.52 | 1,586,713 | -0.48(-0.81%) |
Mar 01, 2016 | 58.34 | 59.08 | 57.94 | 58.99 | 2,593,388 | +1.06(+1.83%) |
Feb 29, 2016 | 58.05 | 58.52 | 57.87 | 57.93 | 1,991,426 | -0.20(-0.34%) |
Feb 26, 2016 | 57.83 | 58.33 | 57.69 | 58.13 | 2,156,057 | +0.44(+0.77%) |
Feb 25, 2016 | 56.70 | 57.69 | 56.61 | 57.69 | 1,145,031 | +0.95(+1.67%) |
Feb 24, 2016 | 55.69 | 56.76 | 55.69 | 56.74 | 1,068,294 | +0.56(+1.00%) |
Feb 23, 2016 | 56.24 | 56.62 | 55.86 | 56.17 | 1,542,647 | -0.39(-0.70%) |
Feb 22, 2016 | 56.44 | 57.10 | 56.18 | 56.57 | 5,752,209 | +0.38(+0.68%) |
Feb 19, 2016 | 56.09 | 57.02 | 56.09 | 56.18 | 8,751,893 | +0.72(+1.30%) |
Feb 18, 2016 | 56.07 | 56.18 | 55.44 | 55.46 | 3,984,029 | -0.62(-1.10%) |
Feb 17, 2016 | 55.50 | 56.14 | 55.40 | 56.08 | 2,800,277 | +0.71(+1.28%) |
Feb 16, 2016 | 54.94 | 55.86 | 54.87 | 55.37 | 2,424,076 | +0.81(+1.49%) |
Feb 12, 2016 | 54.13 | 54.56 | 54.56 | 54.56 | 1,223,874 | +0.78(+1.45%) |
Feb 11, 2016 | 53.49 | 54.19 | 53.31 | 53.78 | 2,346,567 | -0.62(-1.15%) |
Feb 10, 2016 | 54.45 | 54.79 | 54.11 | 54.40 | 3,153,318 | +0.14(+0.27%) |
Feb 09, 2016 | 53.98 | 54.65 | 53.77 | 54.26 | 2,522,223 | -0.15(-0.28%) |
Feb 08, 2016 | 54.80 | 55.19 | 53.93 | 54.41 | 1,634,704 | -1.16(-2.09%) |
Feb 05, 2016 | 56.40 | 56.79 | 55.23 | 55.57 | 1,936,721 | -1.16(-2.05%) |
Feb 04, 2016 | 56.67 | 56.93 | 56.27 | 56.73 | 1,961,286 | +0.07(+0.12%) |
Feb 03, 2016 | 56.49 | 56.83 | 55.65 | 56.67 | 1,882,435 | +0.54(+0.97%) |
Feb 02, 2016 | 56.25 | 56.65 | 55.88 | 56.12 | 4,226,866 | -0.81(-1.43%) |
Feb 01, 2016 | 56.33 | 57.35 | 56.28 | 56.94 | 2,525,441 | +0.11(+0.19%) |
Jan 29, 2016 | 56.23 | 56.83 | 56.00 | 56.83 | 2,830,774 | +1.31(+2.35%) |
Jan 28, 2016 | 54.61 | 56.28 | 54.61 | 55.52 | 1,479,605 | +0.87(+1.58%) |
Jan 27, 2016 | 55.33 | 55.48 | 54.55 | 54.66 | 1,860,175 | -0.60(-1.09%) |
Jan 26, 2016 | 54.83 | 55.40 | 54.68 | 55.26 | 1,266,833 | +0.42(+0.76%) |
Jan 25, 2016 | 55.16 | 55.36 | 54.77 | 54.84 | 1,475,403 | -0.37(-0.68%) |
Jan 22, 2016 | 55.68 | 55.88 | 54.86 | 55.22 | 1,173,257 | +0.39(+0.71%) |
Jan 21, 2016 | 55.39 | 55.41 | 54.59 | 54.83 | 1,156,565 | -0.36(-0.66%) |
Jan 20, 2016 | 54.47 | 55.62 | 54.27 | 55.19 | 3,502,196 | +0.63(+1.15%) |
Jan 19, 2016 | 55.56 | 55.56 | 54.35 | 54.56 | 1,085,680 | -0.20(-0.36%) |
Jan 15, 2016 | 54.38 | 54.76 | 54.76 | 54.76 | 2,063,775 | -1.79(-3.17%) |
Jan 14, 2016 | 55.16 | 56.95 | 54.98 | 56.55 | 2,929,661 | +1.59(+2.90%) |
Jan 13, 2016 | 55.83 | 56.24 | 54.86 | 54.95 | 1,467,658 | -0.82(-1.48%) |
Jan 12, 2016 | 55.92 | 56.37 | 55.27 | 55.78 | 877,986 | +0.20(+0.37%) |
Jan 11, 2016 | 55.78 | 55.78 | 55.00 | 55.57 | 1,466,994 | +0.23(+0.41%) |
Jan 08, 2016 | 56.11 | 56.25 | 54.88 | 55.34 | 1,976,558 | -0.59(-1.06%) |
Jan 07, 2016 | 55.50 | 56.55 | 55.49 | 55.94 | 2,109,584 | -0.54(-0.96%) |
Jan 06, 2016 | 57.44 | 57.89 | 56.06 | 56.48 | 1,798,106 | -1.83(-3.14%) |
Jan 05, 2016 | 58.01 | 58.58 | 58.00 | 58.31 | 2,475,322 | +0.04(+0.07%) |