Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.40 | 58.56 | 58.20 | 58.23 | 655,364 | -0.16(-0.28%) |
Mar 30, 2016 | 58.55 | 58.62 | 58.36 | 58.39 | 737,321 | +0.12(+0.21%) |
Mar 29, 2016 | 57.76 | 58.29 | 57.61 | 58.27 | 477,229 | +0.40(+0.69%) |
Mar 28, 2016 | 57.99 | 58.01 | 57.71 | 57.87 | 474,677 | -0.01(-0.02%) |
Mar 24, 2016 | 57.41 | 57.88 | 57.88 | 57.88 | 516,757 | +0.04(+0.08%) |
Mar 23, 2016 | 57.99 | 58.09 | 57.79 | 57.84 | 537,984 | -0.26(-0.45%) |
Mar 22, 2016 | 58.00 | 58.30 | 57.89 | 58.10 | 463,124 | -0.11(-0.19%) |
Mar 21, 2016 | 58.02 | 58.29 | 57.95 | 58.21 | 365,762 | +0.02(+0.04%) |
Mar 18, 2016 | 58.28 | 58.28 | 58.02 | 58.19 | 452,466 | +0.09(+0.15%) |
Mar 17, 2016 | 57.58 | 58.29 | 57.51 | 58.10 | 827,242 | +0.61(+1.06%) |
Mar 16, 2016 | 57.21 | 57.61 | 56.93 | 57.49 | 897,210 | +0.21(+0.36%) |
Mar 15, 2016 | 57.01 | 57.29 | 56.98 | 57.29 | 534,424 | -0.04(-0.06%) |
Mar 14, 2016 | 57.26 | 57.45 | 57.11 | 57.32 | 621,326 | -0.10(-0.18%) |
Mar 11, 2016 | 57.46 | 57.53 | 57.23 | 57.43 | 1,171,975 | +0.41(+0.73%) |
Mar 10, 2016 | 57.02 | 57.17 | 56.47 | 57.01 | 755,506 | +0.12(+0.21%) |
Mar 09, 2016 | 56.73 | 57.09 | 56.67 | 56.89 | 784,361 | +0.44(+0.77%) |
Mar 08, 2016 | 56.58 | 56.74 | 56.39 | 56.46 | 616,831 | -0.32(-0.56%) |
Mar 07, 2016 | 56.21 | 56.81 | 56.17 | 56.78 | 602,534 | +0.40(+0.71%) |
Mar 04, 2016 | 56.15 | 56.52 | 55.96 | 56.38 | 1,156,753 | +0.16(+0.28%) |
Mar 03, 2016 | 56.10 | 56.22 | 55.72 | 56.22 | 497,877 | +0.13(+0.22%) |
Mar 02, 2016 | 55.59 | 56.10 | 55.41 | 56.10 | 918,106 | +0.38(+0.69%) |
Mar 01, 2016 | 55.28 | 55.78 | 55.17 | 55.71 | 496,116 | +0.81(+1.47%) |
Feb 29, 2016 | 55.34 | 55.61 | 54.90 | 54.90 | 869,069 | -0.41(-0.75%) |
Feb 26, 2016 | 56.10 | 56.11 | 55.32 | 55.32 | 321,691 | -0.50(-0.90%) |
Feb 25, 2016 | 55.41 | 55.83 | 55.23 | 55.82 | 1,260,429 | +0.50(+0.91%) |
Feb 24, 2016 | 54.68 | 55.36 | 54.50 | 55.32 | 822,372 | +0.13(+0.24%) |
Feb 23, 2016 | 55.53 | 55.59 | 55.10 | 55.19 | 721,074 | -0.53(-0.94%) |
Feb 22, 2016 | 55.61 | 55.79 | 55.47 | 55.71 | 612,605 | +0.52(+0.94%) |
Feb 19, 2016 | 55.06 | 55.19 | 54.90 | 55.19 | 416,156 | -0.10(-0.17%) |
Feb 18, 2016 | 55.27 | 55.44 | 55.14 | 55.29 | 725,249 | +0.16(+0.30%) |
Feb 17, 2016 | 54.87 | 55.29 | 54.70 | 55.13 | 631,724 | +0.55(+1.00%) |
Feb 16, 2016 | 54.56 | 54.59 | 54.11 | 54.58 | 475,492 | +0.44(+0.82%) |
Feb 12, 2016 | 53.84 | 54.13 | 54.13 | 54.13 | 412,730 | +0.66(+1.23%) |
Feb 11, 2016 | 53.12 | 53.74 | 53.02 | 53.48 | 1,276,430 | -0.27(-0.50%) |
Feb 10, 2016 | 54.13 | 54.24 | 53.68 | 53.74 | 616,703 | -0.27(-0.49%) |
Feb 09, 2016 | 53.68 | 54.31 | 53.62 | 54.01 | 1,179,667 | -0.08(-0.15%) |
Feb 08, 2016 | 53.28 | 54.27 | 53.20 | 54.09 | 786,557 | +0.33(+0.62%) |
Feb 05, 2016 | 53.91 | 53.91 | 53.55 | 53.76 | 627,599 | -0.29(-0.53%) |
Feb 04, 2016 | 54.00 | 54.27 | 53.72 | 54.05 | 720,441 | -0.10(-0.18%) |
Feb 03, 2016 | 53.77 | 54.21 | 53.07 | 54.14 | 979,569 | +0.65(+1.22%) |
Feb 02, 2016 | 53.62 | 53.68 | 53.35 | 53.49 | 653,809 | -0.74(-1.36%) |
Feb 01, 2016 | 53.99 | 54.45 | 53.85 | 54.23 | 398,191 | -0.15(-0.27%) |
Jan 29, 2016 | 53.60 | 54.39 | 53.56 | 54.38 | 589,017 | +0.93(+1.74%) |
Jan 28, 2016 | 53.37 | 53.54 | 52.88 | 53.45 | 452,547 | +0.50(+0.94%) |
Jan 27, 2016 | 52.84 | 53.67 | 52.57 | 52.95 | 600,379 | -0.06(-0.11%) |
Jan 26, 2016 | 52.26 | 53.02 | 52.23 | 53.01 | 525,899 | +1.03(+1.98%) |
Jan 25, 2016 | 52.47 | 52.64 | 51.95 | 51.98 | 312,516 | -0.61(-1.17%) |
Jan 22, 2016 | 52.56 | 52.62 | 52.10 | 52.60 | 582,073 | +0.92(+1.79%) |
Jan 21, 2016 | 51.38 | 51.99 | 50.93 | 51.67 | 589,127 | +0.42(+0.82%) |
Jan 20, 2016 | 51.47 | 51.76 | 50.31 | 51.25 | 1,488,262 | -0.93(-1.79%) |
Jan 19, 2016 | 52.48 | 52.56 | 51.77 | 52.18 | 1,344,382 | +0.16(+0.30%) |
Jan 15, 2016 | 51.73 | 52.03 | 52.03 | 52.03 | 1,779,037 | -0.96(-1.82%) |
Jan 14, 2016 | 52.18 | 53.30 | 52.10 | 52.99 | 703,227 | +1.03(+1.98%) |
Jan 13, 2016 | 52.85 | 53.01 | 51.88 | 51.96 | 563,598 | -0.66(-1.25%) |
Jan 12, 2016 | 52.73 | 52.77 | 52.00 | 52.62 | 644,494 | +0.29(+0.55%) |
Jan 11, 2016 | 52.44 | 52.51 | 51.83 | 52.33 | 570,333 | +0.16(+0.31%) |
Jan 08, 2016 | 52.94 | 53.05 | 52.08 | 52.17 | 486,121 | -0.58(-1.11%) |
Jan 07, 2016 | 52.74 | 53.44 | 52.60 | 52.75 | 919,851 | -0.87(-1.61%) |
Jan 06, 2016 | 53.54 | 53.82 | 53.31 | 53.62 | 844,018 | -0.55(-1.02%) |
Jan 05, 2016 | 53.96 | 54.26 | 53.64 | 54.17 | 832,291 | +0.36(+0.67%) |