Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.83 | 62.01 | 61.55 | 61.79 | 1,726,671 | -0.06(-0.10%) |
Mar 30, 2016 | 62.13 | 62.26 | 61.56 | 61.85 | 1,761,974 | +0.00(+0.00%) |
Mar 29, 2016 | 60.79 | 62.01 | 60.34 | 61.85 | 2,220,952 | +0.79(+1.29%) |
Mar 28, 2016 | 60.31 | 61.12 | 60.15 | 61.07 | 1,966,271 | +0.00(+0.00%) |
Mar 24, 2016 | 60.54 | 61.07 | 61.07 | 61.07 | 1,818,207 | -0.13(-0.21%) |
Mar 23, 2016 | 61.29 | 61.48 | 60.60 | 61.20 | 1,931,209 | -0.16(-0.26%) |
Mar 22, 2016 | 61.28 | 61.76 | 61.09 | 61.36 | 2,095,240 | -0.38(-0.61%) |
Mar 21, 2016 | 61.10 | 61.75 | 60.95 | 61.74 | 2,314,521 | +0.26(+0.42%) |
Mar 18, 2016 | 60.85 | 61.59 | 60.53 | 61.48 | 4,147,361 | +0.69(+1.13%) |
Mar 17, 2016 | 59.00 | 60.80 | 58.88 | 60.79 | 3,418,859 | +1.77(+3.01%) |
Mar 16, 2016 | 58.44 | 59.18 | 58.05 | 59.01 | 1,644,989 | +0.58(+0.99%) |
Mar 15, 2016 | 58.48 | 58.48 | 57.69 | 58.44 | 1,882,660 | -0.46(-0.78%) |
Mar 14, 2016 | 59.30 | 59.38 | 58.65 | 58.90 | 1,797,035 | +0.31(+0.53%) |
Mar 11, 2016 | 57.94 | 58.76 | 57.86 | 58.59 | 1,908,116 | +1.38(+2.40%) |
Mar 10, 2016 | 57.32 | 57.51 | 56.53 | 57.21 | 2,353,649 | +0.10(+0.17%) |
Mar 09, 2016 | 57.02 | 57.35 | 56.78 | 57.11 | 1,388,782 | +0.11(+0.19%) |
Mar 08, 2016 | 57.80 | 57.97 | 56.69 | 57.00 | 2,273,742 | -1.11(-1.90%) |
Mar 07, 2016 | 57.32 | 58.58 | 57.32 | 58.11 | 2,504,342 | +0.88(+1.53%) |
Mar 04, 2016 | 57.19 | 57.70 | 56.75 | 57.23 | 1,946,123 | -0.14(-0.24%) |
Mar 03, 2016 | 56.95 | 57.86 | 56.86 | 57.37 | 1,750,193 | +0.34(+0.59%) |
Mar 02, 2016 | 56.55 | 57.03 | 56.41 | 57.03 | 1,683,109 | +0.13(+0.23%) |
Mar 01, 2016 | 55.99 | 57.08 | 55.32 | 56.90 | 2,268,666 | +1.53(+2.77%) |
Feb 29, 2016 | 56.39 | 56.54 | 55.34 | 55.37 | 2,718,465 | -0.99(-1.75%) |
Feb 26, 2016 | 56.55 | 56.80 | 55.86 | 56.35 | 2,429,906 | +0.06(+0.11%) |
Feb 25, 2016 | 55.37 | 56.29 | 54.86 | 56.29 | 2,694,998 | +1.04(+1.88%) |
Feb 24, 2016 | 52.53 | 55.44 | 52.13 | 55.26 | 4,910,559 | +2.02(+3.80%) |
Feb 23, 2016 | 53.46 | 54.68 | 53.15 | 53.23 | 2,628,238 | -0.28(-0.52%) |
Feb 22, 2016 | 51.84 | 53.57 | 52.12 | 53.51 | 2,193,576 | +1.67(+3.23%) |
Feb 19, 2016 | 51.89 | 51.89 | 51.14 | 51.84 | 1,391,976 | -0.08(-0.15%) |
Feb 18, 2016 | 52.45 | 52.60 | 51.74 | 51.92 | 2,152,693 | -0.35(-0.67%) |
Feb 17, 2016 | 52.17 | 53.35 | 51.93 | 52.27 | 3,006,441 | +0.71(+1.37%) |
Feb 16, 2016 | 51.81 | 51.81 | 50.80 | 51.56 | 3,233,130 | +0.42(+0.82%) |
Feb 12, 2016 | 49.46 | 51.14 | 51.14 | 51.14 | 6,529,952 | +2.32(+4.76%) |
Feb 11, 2016 | 48.46 | 49.44 | 48.15 | 48.82 | 2,147,630 | -0.56(-1.13%) |
Feb 10, 2016 | 49.74 | 50.39 | 49.26 | 49.38 | 2,374,530 | -0.60(-1.20%) |
Feb 09, 2016 | 50.31 | 51.37 | 49.12 | 49.98 | 3,831,651 | +0.69(+1.40%) |
Feb 08, 2016 | 50.06 | 50.14 | 48.79 | 49.29 | 3,429,424 | -1.87(-3.66%) |
Feb 05, 2016 | 51.12 | 51.89 | 50.74 | 51.16 | 3,163,317 | +0.04(+0.08%) |
Feb 04, 2016 | 49.61 | 51.74 | 49.52 | 51.12 | 2,799,732 | +1.35(+2.70%) |
Feb 03, 2016 | 48.86 | 50.12 | 48.07 | 49.78 | 3,206,680 | +1.15(+2.36%) |
Feb 02, 2016 | 50.09 | 50.09 | 48.32 | 48.63 | 3,292,250 | -2.10(-4.14%) |
Feb 01, 2016 | 50.73 | 50.93 | 49.69 | 50.73 | 1,675,565 | -0.56(-1.09%) |
Jan 29, 2016 | 50.27 | 51.34 | 50.07 | 51.29 | 2,531,335 | +1.51(+3.04%) |
Jan 28, 2016 | 50.79 | 50.88 | 49.34 | 49.78 | 2,434,253 | -0.07(-0.14%) |
Jan 27, 2016 | 50.19 | 50.88 | 49.51 | 49.85 | 2,428,196 | -0.57(-1.13%) |
Jan 26, 2016 | 49.04 | 50.49 | 48.82 | 50.41 | 2,325,511 | +1.76(+3.63%) |
Jan 25, 2016 | 49.88 | 50.26 | 48.59 | 48.65 | 2,713,635 | -1.63(-3.25%) |
Jan 22, 2016 | 49.24 | 50.64 | 49.15 | 50.28 | 1,792,711 | +1.62(+3.34%) |
Jan 21, 2016 | 48.91 | 49.51 | 47.88 | 48.66 | 3,179,876 | -0.09(-0.18%) |
Jan 20, 2016 | 49.77 | 49.77 | 46.92 | 48.75 | 4,199,431 | -1.65(-3.28%) |
Jan 19, 2016 | 52.19 | 52.38 | 49.86 | 50.40 | 3,532,006 | -1.16(-2.24%) |
Jan 15, 2016 | 50.44 | 51.56 | 51.56 | 51.56 | 2,533,990 | -0.32(-0.61%) |
Jan 14, 2016 | 51.36 | 52.22 | 50.42 | 51.88 | 1,921,948 | +0.67(+1.30%) |
Jan 13, 2016 | 52.53 | 52.80 | 51.14 | 51.21 | 2,919,198 | -0.93(-1.78%) |
Jan 12, 2016 | 51.86 | 52.43 | 51.23 | 52.14 | 2,051,978 | +0.84(+1.63%) |
Jan 11, 2016 | 51.42 | 51.75 | 50.76 | 51.30 | 2,214,004 | +0.17(+0.33%) |
Jan 08, 2016 | 51.90 | 52.06 | 51.01 | 51.13 | 1,847,938 | -0.49(-0.95%) |
Jan 07, 2016 | 52.13 | 52.38 | 51.40 | 51.62 | 2,309,362 | -1.58(-2.98%) |
Jan 06, 2016 | 53.57 | 54.02 | 52.85 | 53.20 | 2,296,338 | -1.16(-2.13%) |
Jan 05, 2016 | 55.12 | 55.51 | 54.23 | 54.36 | 2,353,477 | -0.59(-1.07%) |