Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.99 | 57.72 | 56.13 | 56.29 | 7,303,974 | -0.84(-1.47%) |
Mar 30, 2016 | 59.28 | 59.33 | 57.07 | 57.13 | 5,331,855 | -1.39(-2.37%) |
Mar 29, 2016 | 56.75 | 58.66 | 56.73 | 58.52 | 4,181,271 | +0.71(+1.23%) |
Mar 28, 2016 | 57.62 | 57.98 | 57.02 | 57.80 | 3,389,323 | +0.18(+0.31%) |
Mar 24, 2016 | 56.17 | 57.62 | 57.62 | 57.62 | 4,669,352 | -0.03(-0.05%) |
Mar 23, 2016 | 58.52 | 59.36 | 57.27 | 57.66 | 4,952,162 | -1.21(-2.06%) |
Mar 22, 2016 | 58.47 | 59.91 | 58.46 | 58.87 | 3,667,409 | -0.05(-0.08%) |
Mar 21, 2016 | 58.18 | 59.19 | 57.85 | 58.91 | 3,738,071 | +0.26(+0.44%) |
Mar 18, 2016 | 60.11 | 60.26 | 57.88 | 58.66 | 9,613,055 | -0.67(-1.14%) |
Mar 17, 2016 | 58.68 | 60.07 | 58.31 | 59.33 | 6,027,130 | +1.13(+1.95%) |
Mar 16, 2016 | 57.68 | 58.38 | 56.37 | 58.20 | 6,294,425 | +1.11(+1.94%) |
Mar 15, 2016 | 57.25 | 57.68 | 55.76 | 57.09 | 5,042,079 | -0.91(-1.56%) |
Mar 14, 2016 | 57.17 | 58.52 | 56.84 | 58.00 | 4,111,097 | -0.31(-0.53%) |
Mar 11, 2016 | 56.73 | 58.86 | 56.61 | 58.31 | 5,521,061 | +2.26(+4.03%) |
Mar 10, 2016 | 55.19 | 56.51 | 54.53 | 56.05 | 5,877,238 | +0.01(+0.01%) |
Mar 09, 2016 | 55.52 | 56.23 | 54.14 | 56.04 | 6,051,522 | +1.32(+2.41%) |
Mar 08, 2016 | 57.90 | 58.04 | 54.66 | 54.72 | 8,507,651 | -3.81(-6.51%) |
Mar 07, 2016 | 55.16 | 58.58 | 54.46 | 58.53 | 10,890,432 | +3.15(+5.69%) |
Mar 04, 2016 | 54.22 | 54.45 | 53.31 | 55.38 | 10,225,755 | +1.68(+3.12%) |
Mar 03, 2016 | 51.92 | 54.03 | 51.33 | 53.71 | 8,567,084 | +1.75(+3.36%) |
Mar 02, 2016 | 50.37 | 52.06 | 49.74 | 51.96 | 6,760,710 | +1.54(+3.05%) |
Mar 01, 2016 | 50.49 | 50.77 | 48.50 | 50.43 | 9,724,994 | +0.22(+0.43%) |
Feb 29, 2016 | 52.29 | 52.40 | 50.19 | 50.21 | 10,245,187 | -2.14(-4.09%) |
Feb 26, 2016 | 52.74 | 54.06 | 50.99 | 52.35 | 13,668,468 | -0.78(-1.46%) |
Feb 25, 2016 | 53.66 | 54.52 | 52.09 | 53.13 | 6,906,762 | -0.79(-1.47%) |
Feb 24, 2016 | 52.14 | 54.24 | 51.77 | 53.92 | 5,344,511 | +1.16(+2.21%) |
Feb 23, 2016 | 55.60 | 55.65 | 52.47 | 52.75 | 5,697,353 | -3.25(-5.80%) |
Feb 22, 2016 | 54.06 | 56.44 | 54.77 | 56.00 | 6,040,130 | +1.94(+3.59%) |
Feb 19, 2016 | 53.21 | 54.08 | 52.80 | 54.06 | 4,609,628 | +0.19(+0.36%) |
Feb 18, 2016 | 55.06 | 55.24 | 53.78 | 53.87 | 4,728,445 | -1.05(-1.92%) |
Feb 17, 2016 | 53.51 | 55.02 | 52.43 | 54.93 | 8,104,849 | +2.27(+4.32%) |
Feb 16, 2016 | 53.34 | 53.58 | 51.38 | 52.65 | 4,832,446 | +0.15(+0.28%) |
Feb 12, 2016 | 51.82 | 52.51 | 52.51 | 52.51 | 7,061,664 | +1.66(+3.26%) |
Feb 11, 2016 | 49.34 | 51.18 | 48.91 | 50.85 | 6,979,311 | -0.18(-0.35%) |
Feb 10, 2016 | 50.76 | 51.79 | 49.57 | 51.02 | 5,546,917 | +0.16(+0.30%) |
Feb 09, 2016 | 52.13 | 52.72 | 49.90 | 50.87 | 8,229,870 | -2.20(-4.15%) |
Feb 08, 2016 | 50.92 | 53.36 | 50.22 | 53.07 | 8,090,193 | +1.06(+2.04%) |
Feb 05, 2016 | 52.49 | 52.49 | 50.89 | 52.01 | 7,110,110 | -1.07(-2.02%) |
Feb 04, 2016 | 54.81 | 55.37 | 52.85 | 53.08 | 6,671,671 | -1.36(-2.49%) |
Feb 03, 2016 | 53.21 | 54.50 | 51.44 | 54.44 | 6,938,263 | +2.35(+4.51%) |
Feb 02, 2016 | 51.97 | 53.80 | 51.19 | 52.09 | 7,044,665 | -1.50(-2.79%) |
Feb 01, 2016 | 53.75 | 54.29 | 52.50 | 53.58 | 5,788,206 | -1.50(-2.72%) |
Jan 29, 2016 | 53.65 | 55.20 | 53.53 | 55.08 | 8,875,050 | +1.85(+3.48%) |
Jan 28, 2016 | 53.69 | 54.13 | 51.69 | 53.23 | 8,687,255 | +1.99(+3.87%) |
Jan 27, 2016 | 50.48 | 52.68 | 50.02 | 51.24 | 9,116,645 | +0.03(+0.06%) |
Jan 26, 2016 | 48.86 | 51.29 | 48.31 | 51.21 | 8,753,466 | +3.44(+7.21%) |
Jan 25, 2016 | 50.12 | 51.30 | 47.71 | 47.77 | 6,405,760 | -3.44(-6.71%) |
Jan 22, 2016 | 51.53 | 52.34 | 50.16 | 51.20 | 8,802,751 | +1.76(+3.56%) |
Jan 21, 2016 | 46.72 | 49.83 | 46.08 | 49.44 | 9,546,459 | +2.72(+5.83%) |
Jan 20, 2016 | 46.32 | 47.22 | 44.32 | 46.72 | 13,694,496 | -0.57(-1.21%) |
Jan 19, 2016 | 48.98 | 49.35 | 46.13 | 47.29 | 7,061,480 | -1.54(-3.16%) |
Jan 15, 2016 | 48.09 | 48.84 | 48.84 | 48.84 | 7,569,421 | -1.78(-3.51%) |
Jan 14, 2016 | 50.16 | 51.66 | 49.33 | 50.61 | 9,199,186 | +0.85(+1.70%) |
Jan 13, 2016 | 49.19 | 50.14 | 48.54 | 49.77 | 9,985,769 | +1.10(+2.26%) |
Jan 12, 2016 | 50.01 | 50.42 | 47.45 | 48.67 | 9,208,643 | -0.58(-1.18%) |
Jan 11, 2016 | 50.96 | 51.10 | 48.66 | 49.25 | 6,925,120 | -1.43(-2.82%) |
Jan 08, 2016 | 50.94 | 51.38 | 50.10 | 50.68 | 6,451,305 | +0.05(+0.09%) |
Jan 07, 2016 | 50.99 | 53.38 | 50.42 | 50.63 | 6,847,818 | -1.44(-2.76%) |
Jan 06, 2016 | 52.98 | 52.98 | 51.59 | 52.07 | 8,566,717 | -2.17(-4.01%) |
Jan 05, 2016 | 54.19 | 54.56 | 53.04 | 54.25 | 4,738,396 | +0.35(+0.65%) |