Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 50.84 | 51.63 | 50.81 | 51.23 | 1,970,000 | +0.23(+0.46%) |
Mar 30, 2016 | 51.13 | 51.27 | 50.81 | 51.00 | 1,205,516 | +0.23(+0.46%) |
Mar 29, 2016 | 49.86 | 50.80 | 49.83 | 50.77 | 2,778,299 | +0.88(+1.76%) |
Mar 28, 2016 | 50.03 | 50.24 | 49.59 | 49.89 | 2,305,230 | +0.11(+0.21%) |
Mar 24, 2016 | 50.78 | 49.78 | 49.78 | 49.78 | 3,754,326 | -1.16(-2.28%) |
Mar 23, 2016 | 52.76 | 52.77 | 50.53 | 50.94 | 3,775,033 | -1.84(-3.48%) |
Mar 22, 2016 | 50.99 | 53.06 | 50.99 | 52.78 | 3,172,526 | +1.37(+2.67%) |
Mar 21, 2016 | 51.45 | 51.67 | 50.98 | 51.41 | 1,708,842 | -0.33(-0.64%) |
Mar 18, 2016 | 50.82 | 51.85 | 50.72 | 51.73 | 2,522,261 | +1.14(+2.26%) |
Mar 17, 2016 | 50.87 | 51.16 | 50.22 | 50.59 | 1,709,832 | -0.34(-0.66%) |
Mar 16, 2016 | 50.33 | 51.31 | 50.11 | 50.93 | 1,478,421 | +0.55(+1.09%) |
Mar 15, 2016 | 51.24 | 51.46 | 50.22 | 50.38 | 2,019,576 | -1.18(-2.29%) |
Mar 14, 2016 | 52.24 | 52.87 | 51.42 | 51.56 | 2,171,716 | -0.69(-1.31%) |
Mar 11, 2016 | 52.11 | 52.30 | 51.44 | 52.25 | 2,526,153 | +0.59(+1.14%) |
Mar 10, 2016 | 51.90 | 52.67 | 51.11 | 51.66 | 2,646,759 | -0.14(-0.26%) |
Mar 09, 2016 | 51.30 | 51.96 | 51.25 | 51.79 | 3,883,622 | +0.73(+1.42%) |
Mar 08, 2016 | 50.85 | 52.02 | 50.57 | 51.07 | 4,152,999 | +0.17(+0.34%) |
Mar 07, 2016 | 49.57 | 51.68 | 49.57 | 50.89 | 3,823,458 | +0.94(+1.88%) |
Mar 04, 2016 | 48.57 | 50.08 | 48.27 | 49.95 | 5,307,861 | +1.59(+3.28%) |
Mar 03, 2016 | 49.45 | 49.61 | 47.97 | 48.37 | 5,733,731 | -1.26(-2.53%) |
Mar 02, 2016 | 49.84 | 50.16 | 49.01 | 49.63 | 2,331,743 | -0.17(-0.35%) |
Mar 01, 2016 | 49.80 | 49.85 | 49.40 | 49.80 | 2,291,791 | +0.41(+0.82%) |
Feb 29, 2016 | 50.24 | 50.46 | 49.38 | 49.39 | 1,821,768 | -0.92(-1.83%) |
Feb 26, 2016 | 50.13 | 50.47 | 49.65 | 50.31 | 2,138,281 | +0.63(+1.27%) |
Feb 25, 2016 | 50.18 | 50.41 | 49.42 | 49.68 | 1,860,811 | -0.42(-0.83%) |
Feb 24, 2016 | 48.53 | 50.16 | 48.38 | 50.10 | 3,089,886 | +1.10(+2.25%) |
Feb 23, 2016 | 49.49 | 49.72 | 48.59 | 49.00 | 3,362,380 | -1.75(-3.45%) |
Feb 22, 2016 | 50.01 | 50.78 | 49.76 | 50.75 | 4,001,179 | +0.97(+1.94%) |
Feb 19, 2016 | 50.11 | 50.54 | 48.73 | 49.78 | 4,760,608 | -0.67(-1.32%) |
Feb 18, 2016 | 51.27 | 51.72 | 49.26 | 50.45 | 7,336,786 | -0.64(-1.25%) |
Feb 17, 2016 | 48.46 | 51.75 | 48.37 | 51.09 | 16,229,322 | -2.56(-4.78%) |
Feb 16, 2016 | 53.58 | 54.18 | 53.23 | 53.65 | 3,496,186 | +0.54(+1.02%) |
Feb 12, 2016 | 52.60 | 53.11 | 53.11 | 53.11 | 1,794,360 | +0.92(+1.76%) |
Feb 11, 2016 | 51.83 | 52.56 | 51.65 | 52.19 | 1,720,177 | -0.58(-1.10%) |
Feb 10, 2016 | 52.45 | 53.70 | 52.21 | 52.77 | 1,994,697 | +0.81(+1.56%) |
Feb 09, 2016 | 51.89 | 52.78 | 51.65 | 51.96 | 2,526,311 | -0.56(-1.07%) |
Feb 08, 2016 | 53.10 | 53.18 | 51.18 | 52.52 | 2,599,527 | -0.99(-1.84%) |
Feb 05, 2016 | 56.46 | 56.52 | 53.24 | 53.50 | 2,421,508 | -3.08(-5.44%) |
Feb 04, 2016 | 55.32 | 57.14 | 55.19 | 56.58 | 2,346,623 | +1.24(+2.24%) |
Feb 03, 2016 | 55.39 | 55.92 | 54.09 | 55.34 | 1,439,961 | +0.55(+1.01%) |
Feb 02, 2016 | 54.98 | 55.26 | 54.09 | 54.79 | 1,766,314 | -0.95(-1.70%) |
Feb 01, 2016 | 55.51 | 56.09 | 54.91 | 55.74 | 1,836,318 | -0.38(-0.67%) |
Jan 29, 2016 | 54.43 | 56.13 | 54.19 | 56.12 | 2,190,391 | +1.98(+3.66%) |
Jan 28, 2016 | 54.87 | 55.18 | 53.58 | 54.13 | 2,351,772 | -0.33(-0.60%) |
Jan 27, 2016 | 54.74 | 55.54 | 54.14 | 54.46 | 1,555,144 | -0.21(-0.39%) |
Jan 26, 2016 | 54.37 | 54.86 | 54.09 | 54.68 | 2,275,361 | +0.33(+0.61%) |
Jan 25, 2016 | 55.10 | 55.39 | 54.19 | 54.35 | 2,095,642 | -1.16(-2.09%) |
Jan 22, 2016 | 54.81 | 55.61 | 54.51 | 55.51 | 1,579,470 | +1.50(+2.78%) |
Jan 21, 2016 | 54.28 | 54.76 | 53.31 | 54.01 | 1,425,903 | -0.19(-0.36%) |
Jan 20, 2016 | 53.95 | 54.71 | 52.15 | 54.20 | 2,118,483 | -0.35(-0.64%) |
Jan 19, 2016 | 55.49 | 55.87 | 54.19 | 54.55 | 2,582,876 | -0.37(-0.67%) |
Jan 15, 2016 | 54.82 | 54.92 | 54.92 | 54.92 | 2,442,513 | -1.37(-2.44%) |
Jan 14, 2016 | 56.62 | 56.83 | 55.65 | 56.29 | 1,879,022 | -0.14(-0.24%) |
Jan 13, 2016 | 57.36 | 57.96 | 56.33 | 56.43 | 2,646,909 | -0.80(-1.40%) |
Jan 12, 2016 | 55.53 | 57.24 | 55.33 | 57.23 | 2,120,562 | +1.84(+3.32%) |
Jan 11, 2016 | 57.05 | 57.54 | 54.70 | 55.39 | 2,633,665 | -1.43(-2.52%) |
Jan 08, 2016 | 56.19 | 57.40 | 55.96 | 56.82 | 3,071,869 | +1.04(+1.86%) |
Jan 07, 2016 | 55.44 | 56.92 | 55.35 | 55.79 | 2,639,465 | +0.05(+0.09%) |
Jan 06, 2016 | 55.43 | 56.06 | 55.25 | 55.74 | 1,901,993 | -0.45(-0.79%) |
Jan 05, 2016 | 56.19 | 56.74 | 55.92 | 56.18 | 1,462,961 | -0.08(-0.14%) |