Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.90 | 56.66 | 55.47 | 55.59 | 3,715,363 | -0.21(-0.37%) |
Mar 30, 2016 | 55.79 | 56.45 | 55.46 | 55.79 | 4,164,016 | +0.46(+0.83%) |
Mar 29, 2016 | 54.81 | 55.41 | 54.33 | 55.33 | 4,561,967 | +0.05(+0.09%) |
Mar 28, 2016 | 55.55 | 55.59 | 54.99 | 55.28 | 2,779,576 | -0.17(-0.30%) |
Mar 24, 2016 | 54.31 | 55.45 | 55.45 | 55.45 | 4,212,946 | +0.43(+0.78%) |
Mar 23, 2016 | 55.76 | 55.81 | 54.73 | 55.02 | 5,718,315 | -0.88(-1.58%) |
Mar 22, 2016 | 55.72 | 56.31 | 55.11 | 55.90 | 4,579,968 | -0.08(-0.15%) |
Mar 21, 2016 | 56.91 | 57.26 | 55.55 | 55.99 | 5,367,080 | -0.92(-1.62%) |
Mar 18, 2016 | 58.28 | 58.45 | 56.37 | 56.91 | 14,789,938 | -0.64(-1.11%) |
Mar 17, 2016 | 56.22 | 57.92 | 56.21 | 57.55 | 7,541,415 | +1.47(+2.63%) |
Mar 16, 2016 | 54.11 | 56.13 | 54.11 | 56.07 | 5,063,810 | +1.37(+2.51%) |
Mar 15, 2016 | 54.37 | 54.98 | 53.60 | 54.70 | 6,626,956 | -0.34(-0.63%) |
Mar 14, 2016 | 56.38 | 56.80 | 54.98 | 55.05 | 6,677,444 | -1.77(-3.12%) |
Mar 11, 2016 | 56.18 | 57.05 | 56.02 | 56.82 | 6,830,855 | +1.62(+2.94%) |
Mar 10, 2016 | 53.70 | 55.24 | 53.49 | 55.20 | 7,295,696 | +1.55(+2.89%) |
Mar 09, 2016 | 53.23 | 53.86 | 52.54 | 53.64 | 11,017,538 | +1.31(+2.49%) |
Mar 08, 2016 | 54.03 | 54.61 | 52.31 | 52.34 | 9,801,708 | -2.38(-4.34%) |
Mar 07, 2016 | 53.34 | 54.73 | 53.22 | 54.72 | 5,492,181 | +1.45(+2.73%) |
Mar 04, 2016 | 52.22 | 54.07 | 51.80 | 53.26 | 8,426,534 | +1.36(+2.63%) |
Mar 03, 2016 | 52.07 | 52.55 | 51.78 | 51.90 | 5,555,357 | -0.34(-0.66%) |
Mar 02, 2016 | 52.85 | 52.98 | 51.57 | 52.24 | 5,601,933 | -0.30(-0.57%) |
Mar 01, 2016 | 52.67 | 53.01 | 51.80 | 52.54 | 5,876,324 | +0.44(+0.85%) |
Feb 29, 2016 | 52.30 | 53.27 | 51.92 | 52.10 | 6,454,241 | +0.03(+0.05%) |
Feb 26, 2016 | 52.38 | 52.72 | 51.61 | 52.07 | 5,429,937 | +1.29(+2.55%) |
Feb 25, 2016 | 50.31 | 51.03 | 49.58 | 50.78 | 3,952,215 | +0.46(+0.92%) |
Feb 24, 2016 | 48.87 | 50.42 | 48.25 | 50.32 | 5,222,367 | +0.80(+1.62%) |
Feb 23, 2016 | 51.50 | 51.64 | 49.25 | 49.51 | 4,139,770 | -2.29(-4.42%) |
Feb 22, 2016 | 50.25 | 52.34 | 51.21 | 51.80 | 4,245,464 | +1.56(+3.10%) |
Feb 19, 2016 | 51.23 | 51.44 | 50.11 | 50.25 | 5,054,254 | -1.32(-2.57%) |
Feb 18, 2016 | 51.12 | 51.60 | 50.62 | 51.57 | 5,771,948 | +0.71(+1.39%) |
Feb 17, 2016 | 50.80 | 52.11 | 50.51 | 50.87 | 5,892,906 | +0.75(+1.50%) |
Feb 16, 2016 | 49.91 | 50.41 | 49.45 | 50.11 | 5,764,065 | +0.95(+1.92%) |
Feb 12, 2016 | 48.14 | 49.17 | 49.17 | 49.17 | 5,494,310 | +1.95(+4.13%) |
Feb 11, 2016 | 47.14 | 48.06 | 46.41 | 47.22 | 6,249,619 | -1.02(-2.12%) |
Feb 10, 2016 | 48.61 | 49.91 | 47.94 | 48.24 | 3,478,397 | -0.45(-0.92%) |
Feb 09, 2016 | 48.23 | 49.17 | 47.63 | 48.69 | 6,079,421 | +0.00(+0.00%) |
Feb 08, 2016 | 50.36 | 50.38 | 47.03 | 48.69 | 8,025,602 | -2.59(-5.05%) |
Feb 05, 2016 | 50.70 | 52.31 | 50.56 | 51.28 | 8,322,644 | +0.06(+0.11%) |
Feb 04, 2016 | 48.76 | 51.74 | 48.76 | 51.23 | 8,771,515 | +2.69(+5.54%) |
Feb 03, 2016 | 48.48 | 49.16 | 45.98 | 48.54 | 9,595,550 | +0.18(+0.37%) |
Feb 02, 2016 | 48.38 | 49.05 | 47.47 | 48.36 | 7,831,316 | -1.32(-2.65%) |
Feb 01, 2016 | 49.89 | 50.13 | 48.87 | 49.68 | 8,564,809 | -0.46(-0.92%) |
Jan 29, 2016 | 49.84 | 50.49 | 48.92 | 50.14 | 8,043,337 | +0.37(+0.75%) |
Jan 28, 2016 | 50.64 | 51.57 | 49.62 | 49.77 | 5,959,335 | +0.44(+0.89%) |
Jan 27, 2016 | 49.65 | 50.56 | 48.88 | 49.33 | 4,656,143 | -0.59(-1.17%) |
Jan 26, 2016 | 49.15 | 49.95 | 48.59 | 49.91 | 5,644,632 | +1.14(+2.35%) |
Jan 25, 2016 | 50.48 | 50.53 | 48.74 | 48.77 | 6,298,248 | -1.70(-3.38%) |
Jan 22, 2016 | 49.79 | 51.44 | 49.60 | 50.47 | 9,628,241 | +2.51(+5.23%) |
Jan 21, 2016 | 46.58 | 48.09 | 46.01 | 47.96 | 6,900,692 | +1.45(+3.11%) |
Jan 20, 2016 | 46.13 | 47.21 | 44.43 | 46.52 | 8,110,966 | -1.05(-2.22%) |
Jan 19, 2016 | 48.24 | 48.85 | 46.42 | 47.57 | 8,049,357 | -0.64(-1.33%) |
Jan 15, 2016 | 48.05 | 48.22 | 48.22 | 48.22 | 7,729,450 | -0.89(-1.82%) |
Jan 14, 2016 | 48.17 | 49.95 | 47.55 | 49.11 | 7,461,197 | +0.92(+1.91%) |
Jan 13, 2016 | 51.28 | 51.28 | 48.11 | 48.19 | 7,838,482 | -2.06(-4.11%) |
Jan 12, 2016 | 49.80 | 50.33 | 48.77 | 50.25 | 7,059,401 | +1.17(+2.38%) |
Jan 11, 2016 | 50.69 | 50.79 | 48.57 | 49.08 | 9,446,982 | -2.10(-4.10%) |
Jan 08, 2016 | 51.78 | 52.43 | 50.90 | 51.18 | 6,238,942 | -0.32(-0.62%) |
Jan 07, 2016 | 52.97 | 53.10 | 51.20 | 51.50 | 8,196,983 | -2.20(-4.10%) |
Jan 06, 2016 | 54.73 | 55.03 | 53.15 | 53.70 | 5,946,613 | -2.66(-4.71%) |
Jan 05, 2016 | 56.47 | 56.81 | 55.46 | 56.36 | 3,628,958 | +0.30(+0.53%) |