Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.68 | 64.07 | 62.90 | 63.18 | 3,851,786 | -0.75(-1.18%) |
Mar 30, 2016 | 64.35 | 64.66 | 63.47 | 63.93 | 2,536,577 | +0.14(+0.22%) |
Mar 29, 2016 | 63.34 | 64.01 | 62.77 | 63.79 | 2,706,167 | -0.04(-0.07%) |
Mar 28, 2016 | 64.12 | 64.31 | 63.53 | 63.84 | 2,855,362 | -0.42(-0.65%) |
Mar 24, 2016 | 63.46 | 64.25 | 64.25 | 64.25 | 3,491,040 | -0.04(-0.07%) |
Mar 23, 2016 | 65.63 | 65.63 | 64.12 | 64.30 | 2,758,046 | -1.49(-2.26%) |
Mar 22, 2016 | 65.39 | 66.30 | 64.96 | 65.79 | 2,975,807 | +0.34(+0.52%) |
Mar 21, 2016 | 65.05 | 65.64 | 65.02 | 65.44 | 2,974,197 | +0.20(+0.31%) |
Mar 18, 2016 | 64.79 | 65.41 | 64.31 | 65.24 | 7,398,195 | +0.75(+1.17%) |
Mar 17, 2016 | 64.22 | 64.69 | 63.07 | 64.49 | 3,376,128 | +0.59(+0.92%) |
Mar 16, 2016 | 63.21 | 64.14 | 63.02 | 63.90 | 3,223,137 | +0.71(+1.12%) |
Mar 15, 2016 | 62.02 | 63.24 | 61.95 | 63.19 | 3,027,232 | +0.31(+0.49%) |
Mar 14, 2016 | 62.51 | 63.12 | 62.23 | 62.88 | 2,780,182 | -0.18(-0.29%) |
Mar 11, 2016 | 62.93 | 63.28 | 62.10 | 63.07 | 3,994,577 | +0.73(+1.17%) |
Mar 10, 2016 | 62.80 | 62.80 | 61.38 | 62.34 | 3,377,635 | -0.48(-0.77%) |
Mar 09, 2016 | 62.40 | 63.65 | 62.17 | 62.82 | 4,216,669 | +0.94(+1.52%) |
Mar 08, 2016 | 63.40 | 64.03 | 61.84 | 61.88 | 4,812,358 | -1.90(-2.99%) |
Mar 07, 2016 | 62.30 | 64.09 | 62.07 | 63.78 | 5,127,762 | +1.19(+1.90%) |
Mar 04, 2016 | 63.12 | 63.19 | 61.91 | 62.59 | 3,962,146 | -0.23(-0.36%) |
Mar 03, 2016 | 61.98 | 63.17 | 61.69 | 62.82 | 5,250,759 | +1.11(+1.80%) |
Mar 02, 2016 | 60.67 | 61.76 | 60.45 | 61.71 | 4,913,819 | +0.85(+1.39%) |
Mar 01, 2016 | 58.38 | 61.14 | 58.15 | 60.86 | 8,261,453 | +2.93(+5.06%) |
Feb 29, 2016 | 57.94 | 58.65 | 57.59 | 57.93 | 4,256,649 | +0.21(+0.37%) |
Feb 26, 2016 | 58.02 | 58.51 | 57.59 | 57.72 | 3,412,670 | +0.25(+0.43%) |
Feb 25, 2016 | 57.83 | 57.88 | 56.64 | 57.47 | 4,518,782 | -0.24(-0.42%) |
Feb 24, 2016 | 56.56 | 57.75 | 56.44 | 57.71 | 5,019,473 | +0.39(+0.67%) |
Feb 23, 2016 | 58.67 | 58.78 | 57.30 | 57.32 | 4,554,084 | -1.69(-2.86%) |
Feb 22, 2016 | 58.44 | 59.41 | 58.45 | 59.01 | 4,492,227 | +0.57(+0.97%) |
Feb 19, 2016 | 57.46 | 58.50 | 57.20 | 58.44 | 4,349,177 | +0.47(+0.82%) |
Feb 18, 2016 | 59.35 | 59.65 | 57.56 | 57.96 | 6,316,505 | -0.84(-1.43%) |
Feb 17, 2016 | 57.71 | 59.02 | 57.56 | 58.80 | 6,119,024 | +1.71(+2.99%) |
Feb 16, 2016 | 56.01 | 57.12 | 55.35 | 57.10 | 7,795,976 | +2.23(+4.06%) |
Feb 12, 2016 | 54.00 | 54.87 | 54.87 | 54.87 | 5,780,301 | +1.68(+3.15%) |
Feb 11, 2016 | 53.65 | 54.75 | 52.35 | 53.19 | 10,580,739 | -1.34(-2.45%) |
Feb 10, 2016 | 55.06 | 55.84 | 54.08 | 54.53 | 7,859,503 | -0.11(-0.20%) |
Feb 09, 2016 | 54.88 | 55.49 | 54.08 | 54.64 | 6,003,842 | -0.61(-1.10%) |
Feb 08, 2016 | 56.73 | 56.73 | 53.09 | 55.25 | 11,018,056 | -1.48(-2.62%) |
Feb 05, 2016 | 57.67 | 58.29 | 56.48 | 56.73 | 6,421,040 | -1.12(-1.94%) |
Feb 04, 2016 | 57.28 | 58.61 | 56.93 | 57.85 | 7,811,462 | +0.56(+0.99%) |
Feb 03, 2016 | 57.58 | 57.90 | 55.59 | 57.29 | 10,130,438 | +0.43(+0.76%) |
Feb 02, 2016 | 56.91 | 57.53 | 56.35 | 56.85 | 5,930,963 | -0.71(-1.23%) |
Feb 01, 2016 | 57.71 | 58.42 | 56.36 | 57.56 | 6,196,114 | -0.49(-0.84%) |
Jan 29, 2016 | 56.56 | 58.11 | 55.04 | 58.05 | 10,284,419 | +1.05(+1.84%) |
Jan 28, 2016 | 57.39 | 57.94 | 55.77 | 57.00 | 7,125,884 | +0.70(+1.25%) |
Jan 27, 2016 | 55.87 | 57.77 | 55.35 | 56.30 | 6,602,200 | -0.02(-0.04%) |
Jan 26, 2016 | 55.70 | 56.35 | 55.18 | 56.32 | 4,387,501 | +1.11(+2.01%) |
Jan 25, 2016 | 57.27 | 57.75 | 55.17 | 55.21 | 5,900,807 | -2.75(-4.75%) |
Jan 22, 2016 | 56.82 | 58.59 | 56.24 | 57.96 | 5,572,147 | +2.89(+5.25%) |
Jan 21, 2016 | 55.56 | 55.93 | 54.53 | 55.07 | 6,019,921 | -0.64(-1.16%) |
Jan 20, 2016 | 55.69 | 56.64 | 54.59 | 55.72 | 7,136,695 | -1.26(-2.21%) |
Jan 19, 2016 | 58.21 | 58.40 | 56.11 | 56.98 | 6,315,901 | +0.14(+0.25%) |
Jan 15, 2016 | 55.71 | 56.83 | 56.83 | 56.83 | 7,377,659 | -0.59(-1.02%) |
Jan 14, 2016 | 54.99 | 58.00 | 53.83 | 57.42 | 7,405,354 | +2.92(+5.36%) |
Jan 13, 2016 | 57.15 | 57.16 | 53.98 | 54.50 | 8,975,185 | -1.86(-3.30%) |
Jan 12, 2016 | 55.56 | 56.77 | 55.04 | 56.36 | 7,413,979 | +1.19(+2.15%) |
Jan 11, 2016 | 54.94 | 56.14 | 53.86 | 55.17 | 6,011,196 | +0.70(+1.29%) |
Jan 08, 2016 | 55.71 | 55.90 | 54.43 | 54.47 | 8,298,281 | -0.90(-1.62%) |
Jan 07, 2016 | 55.53 | 56.57 | 55.01 | 55.37 | 8,778,766 | -1.14(-2.02%) |
Jan 06, 2016 | 57.30 | 57.94 | 56.20 | 56.51 | 5,900,343 | -2.15(-3.67%) |
Jan 05, 2016 | 58.21 | 58.80 | 57.98 | 58.66 | 3,935,082 | +0.67(+1.15%) |