Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.36 | 56.36 | 55.88 | 56.08 | 4,763,366 | -0.24(-0.43%) |
Mar 30, 2016 | 56.34 | 56.43 | 55.87 | 56.32 | 4,679,703 | +0.07(+0.13%) |
Mar 29, 2016 | 55.38 | 56.26 | 54.99 | 56.25 | 5,473,748 | +0.74(+1.34%) |
Mar 28, 2016 | 54.69 | 55.63 | 54.30 | 55.51 | 5,017,620 | +0.93(+1.70%) |
Mar 24, 2016 | 54.80 | 54.58 | 54.58 | 54.58 | 4,702,280 | -0.25(-0.46%) |
Mar 23, 2016 | 54.66 | 55.01 | 54.40 | 54.83 | 3,216,089 | +0.26(+0.48%) |
Mar 22, 2016 | 54.96 | 54.98 | 54.27 | 54.57 | 3,664,078 | -0.11(-0.20%) |
Mar 21, 2016 | 54.94 | 55.32 | 54.37 | 54.67 | 4,487,466 | -0.51(-0.93%) |
Mar 18, 2016 | 55.95 | 55.96 | 54.80 | 55.19 | 12,721,297 | -0.50(-0.90%) |
Mar 17, 2016 | 55.38 | 55.75 | 54.78 | 55.69 | 6,312,811 | -0.01(-0.03%) |
Mar 16, 2016 | 55.67 | 55.76 | 54.93 | 55.70 | 4,762,997 | +0.59(+1.07%) |
Mar 15, 2016 | 54.89 | 55.14 | 54.43 | 55.11 | 4,124,854 | +0.15(+0.27%) |
Mar 14, 2016 | 54.47 | 55.11 | 53.92 | 54.96 | 3,215,315 | +0.44(+0.81%) |
Mar 11, 2016 | 54.74 | 54.81 | 54.14 | 54.52 | 3,306,565 | +0.52(+0.96%) |
Mar 10, 2016 | 54.55 | 54.66 | 53.53 | 54.01 | 2,973,918 | -0.29(-0.54%) |
Mar 09, 2016 | 54.33 | 54.56 | 53.71 | 54.30 | 3,713,613 | +0.24(+0.45%) |
Mar 08, 2016 | 53.86 | 54.67 | 53.81 | 54.06 | 3,928,669 | -0.15(-0.27%) |
Mar 07, 2016 | 54.57 | 54.84 | 53.95 | 54.21 | 3,642,796 | -0.50(-0.91%) |
Mar 04, 2016 | 55.20 | 55.21 | 54.04 | 54.70 | 5,190,496 | -0.12(-0.22%) |
Mar 03, 2016 | 54.77 | 54.95 | 54.18 | 54.82 | 4,572,819 | -0.09(-0.15%) |
Mar 02, 2016 | 54.99 | 55.13 | 53.94 | 54.91 | 7,163,203 | -0.12(-0.22%) |
Mar 01, 2016 | 55.03 | 55.21 | 54.50 | 55.03 | 7,684,794 | +0.45(+0.83%) |
Feb 29, 2016 | 54.76 | 55.27 | 54.51 | 54.57 | 6,889,717 | -0.58(-1.05%) |
Feb 26, 2016 | 55.84 | 55.84 | 54.31 | 55.15 | 14,564,221 | +2.04(+3.84%) |
Feb 25, 2016 | 52.02 | 53.13 | 51.96 | 53.11 | 7,000,871 | +1.40(+2.70%) |
Feb 24, 2016 | 51.25 | 51.96 | 50.89 | 51.72 | 4,977,363 | +0.12(+0.23%) |
Feb 23, 2016 | 51.80 | 52.07 | 51.41 | 51.60 | 3,958,943 | -0.36(-0.70%) |
Feb 22, 2016 | 52.71 | 52.71 | 51.17 | 51.96 | 4,115,996 | -0.13(-0.26%) |
Feb 19, 2016 | 51.65 | 52.22 | 51.60 | 52.09 | 6,115,841 | +0.05(+0.10%) |
Feb 18, 2016 | 52.49 | 52.64 | 51.97 | 52.04 | 3,888,340 | -0.56(-1.06%) |
Feb 17, 2016 | 51.73 | 52.71 | 51.37 | 52.60 | 5,120,374 | +1.37(+2.67%) |
Feb 16, 2016 | 51.65 | 51.77 | 50.96 | 51.24 | 5,436,366 | +0.28(+0.54%) |
Feb 12, 2016 | 51.16 | 50.96 | 50.96 | 50.96 | 4,213,850 | +0.34(+0.67%) |
Feb 11, 2016 | 50.24 | 50.99 | 49.72 | 50.62 | 4,291,974 | -0.47(-0.93%) |
Feb 10, 2016 | 51.07 | 51.94 | 50.81 | 51.09 | 3,556,656 | +0.43(+0.84%) |
Feb 09, 2016 | 50.02 | 50.99 | 49.61 | 50.67 | 6,515,683 | +0.21(+0.41%) |
Feb 08, 2016 | 51.08 | 51.16 | 49.73 | 50.46 | 6,639,366 | -1.11(-2.14%) |
Feb 05, 2016 | 52.63 | 52.83 | 51.12 | 51.57 | 13,197,814 | -0.97(-1.85%) |
Feb 04, 2016 | 53.17 | 53.28 | 51.67 | 52.54 | 9,987,874 | -0.52(-0.99%) |
Feb 03, 2016 | 54.11 | 54.11 | 52.31 | 53.06 | 8,806,046 | -0.77(-1.42%) |
Feb 02, 2016 | 53.83 | 54.42 | 53.65 | 53.83 | 7,947,911 | -0.74(-1.35%) |
Feb 01, 2016 | 54.82 | 54.90 | 53.62 | 54.57 | 5,030,146 | -0.74(-1.35%) |
Jan 29, 2016 | 54.49 | 55.42 | 54.13 | 55.31 | 6,362,476 | +1.35(+2.49%) |
Jan 28, 2016 | 54.04 | 54.55 | 53.48 | 53.96 | 4,999,385 | +0.13(+0.25%) |
Jan 27, 2016 | 53.76 | 54.67 | 53.25 | 53.83 | 7,547,857 | -0.01(-0.01%) |
Jan 26, 2016 | 51.99 | 53.85 | 51.99 | 53.84 | 5,435,127 | +1.38(+2.63%) |
Jan 25, 2016 | 52.22 | 52.91 | 51.99 | 52.46 | 5,818,739 | -0.26(-0.48%) |
Jan 22, 2016 | 52.15 | 52.79 | 51.38 | 52.71 | 4,391,624 | +0.95(+1.83%) |
Jan 21, 2016 | 51.02 | 51.96 | 50.54 | 51.76 | 8,760,221 | +1.33(+2.64%) |
Jan 20, 2016 | 49.09 | 50.72 | 48.71 | 50.43 | 6,501,811 | +0.71(+1.43%) |
Jan 19, 2016 | 49.61 | 49.97 | 49.28 | 49.72 | 7,207,603 | +0.69(+1.40%) |
Jan 15, 2016 | 48.82 | 49.03 | 49.03 | 49.03 | 9,245,689 | -1.09(-2.18%) |
Jan 14, 2016 | 50.28 | 50.68 | 49.82 | 50.12 | 6,506,930 | -0.05(-0.10%) |
Jan 13, 2016 | 51.86 | 52.04 | 50.05 | 50.17 | 4,866,799 | -1.71(-3.30%) |
Jan 12, 2016 | 51.62 | 51.97 | 51.11 | 51.89 | 4,127,504 | +0.68(+1.33%) |
Jan 11, 2016 | 50.56 | 51.39 | 50.15 | 51.21 | 4,698,875 | +0.77(+1.53%) |
Jan 08, 2016 | 51.15 | 51.35 | 50.38 | 50.44 | 4,363,878 | -0.51(-1.00%) |
Jan 07, 2016 | 51.02 | 51.72 | 50.91 | 50.95 | 5,715,888 | -1.16(-2.22%) |
Jan 06, 2016 | 51.16 | 52.21 | 51.04 | 52.10 | 4,649,842 | +0.10(+0.19%) |
Jan 05, 2016 | 51.54 | 52.14 | 51.22 | 52.00 | 5,445,595 | +0.49(+0.95%) |