Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.42 | 59.77 | 59.30 | 59.32 | 9,829,205 | -0.18(-0.31%) |
Mar 30, 2016 | 59.79 | 59.95 | 59.40 | 59.51 | 8,692,371 | +0.01(+0.01%) |
Mar 29, 2016 | 58.71 | 59.55 | 58.51 | 59.50 | 11,946,318 | +0.68(+1.16%) |
Mar 28, 2016 | 59.14 | 59.20 | 58.73 | 58.81 | 8,176,591 | -0.17(-0.28%) |
Mar 24, 2016 | 58.74 | 58.98 | 58.98 | 58.98 | 9,703,646 | -0.03(-0.04%) |
Mar 23, 2016 | 59.38 | 59.49 | 58.95 | 59.01 | 10,403,160 | -0.42(-0.71%) |
Mar 22, 2016 | 58.65 | 59.61 | 58.65 | 59.43 | 15,082,178 | +0.59(+1.00%) |
Mar 21, 2016 | 58.55 | 58.96 | 58.46 | 58.84 | 13,920,626 | +0.34(+0.58%) |
Mar 18, 2016 | 57.92 | 58.71 | 57.82 | 58.50 | 22,308,466 | +0.68(+1.18%) |
Mar 17, 2016 | 58.45 | 58.46 | 57.26 | 57.82 | 23,988,796 | -0.68(-1.16%) |
Mar 16, 2016 | 58.53 | 58.84 | 58.04 | 58.50 | 19,357,276 | -0.14(-0.24%) |
Mar 15, 2016 | 59.17 | 59.29 | 58.47 | 58.64 | 17,458,616 | -0.92(-1.55%) |
Mar 14, 2016 | 59.60 | 59.80 | 59.41 | 59.56 | 7,041,620 | -0.25(-0.42%) |
Mar 11, 2016 | 59.05 | 59.83 | 59.01 | 59.82 | 12,175,660 | +1.14(+1.95%) |
Mar 10, 2016 | 58.93 | 59.33 | 58.22 | 58.67 | 12,943,991 | +0.03(+0.06%) |
Mar 09, 2016 | 58.69 | 58.89 | 58.24 | 58.64 | 14,943,910 | +0.10(+0.18%) |
Mar 08, 2016 | 58.91 | 59.10 | 58.46 | 58.54 | 9,407,438 | -0.72(-1.22%) |
Mar 07, 2016 | 58.40 | 59.46 | 58.40 | 59.26 | 12,707,861 | +0.47(+0.80%) |
Mar 04, 2016 | 58.93 | 59.16 | 58.51 | 58.79 | 11,301,153 | -0.14(-0.24%) |
Mar 03, 2016 | 58.94 | 59.00 | 58.39 | 58.93 | 12,401,255 | -0.17(-0.28%) |
Mar 02, 2016 | 58.86 | 59.11 | 58.74 | 59.09 | 12,525,891 | +0.10(+0.16%) |
Mar 01, 2016 | 58.08 | 59.01 | 57.70 | 59.00 | 16,682,923 | +1.24(+2.15%) |
Feb 29, 2016 | 58.52 | 58.67 | 57.73 | 57.76 | 12,718,534 | -0.93(-1.59%) |
Feb 26, 2016 | 59.07 | 59.29 | 58.64 | 58.69 | 11,886,141 | -0.10(-0.18%) |
Feb 25, 2016 | 58.33 | 58.83 | 58.05 | 58.80 | 10,889,224 | +0.72(+1.25%) |
Feb 24, 2016 | 57.55 | 58.15 | 56.93 | 58.07 | 12,749,338 | +0.19(+0.33%) |
Feb 23, 2016 | 58.16 | 58.47 | 57.82 | 57.88 | 9,416,354 | -0.44(-0.75%) |
Feb 22, 2016 | 57.97 | 58.33 | 57.87 | 58.32 | 8,618,035 | +0.82(+1.43%) |
Feb 19, 2016 | 57.28 | 57.66 | 57.14 | 57.50 | 10,177,134 | -0.06(-0.11%) |
Feb 18, 2016 | 57.99 | 58.22 | 57.42 | 57.56 | 11,147,961 | -0.36(-0.62%) |
Feb 17, 2016 | 57.64 | 57.99 | 57.20 | 57.92 | 13,920,551 | +0.72(+1.27%) |
Feb 16, 2016 | 56.74 | 57.22 | 56.55 | 57.19 | 19,839,666 | +1.06(+1.88%) |
Feb 12, 2016 | 55.70 | 56.14 | 56.14 | 56.14 | 11,829,017 | +0.74(+1.34%) |
Feb 11, 2016 | 55.29 | 55.84 | 54.98 | 55.40 | 26,145,172 | -0.91(-1.61%) |
Feb 10, 2016 | 56.17 | 57.17 | 56.12 | 56.30 | 16,888,684 | +0.50(+0.89%) |
Feb 09, 2016 | 54.72 | 56.36 | 54.66 | 55.81 | 23,773,080 | +0.41(+0.74%) |
Feb 08, 2016 | 55.53 | 55.77 | 54.73 | 55.40 | 28,268,482 | -0.77(-1.37%) |
Feb 05, 2016 | 56.97 | 57.12 | 55.87 | 56.16 | 19,199,748 | -1.12(-1.95%) |
Feb 04, 2016 | 57.42 | 57.92 | 56.76 | 57.28 | 21,738,654 | -0.31(-0.55%) |
Feb 03, 2016 | 57.38 | 57.65 | 56.32 | 57.59 | 22,305,902 | +0.38(+0.66%) |
Feb 02, 2016 | 57.65 | 57.80 | 57.04 | 57.22 | 14,870,766 | -0.84(-1.44%) |
Feb 01, 2016 | 57.58 | 58.35 | 57.27 | 58.06 | 19,155,840 | +0.09(+0.15%) |
Jan 29, 2016 | 56.91 | 57.99 | 56.75 | 57.97 | 20,156,350 | +0.93(+1.64%) |
Jan 28, 2016 | 58.67 | 58.71 | 56.73 | 57.03 | 29,950,740 | -1.36(-2.33%) |
Jan 27, 2016 | 58.96 | 59.58 | 57.99 | 58.40 | 18,251,476 | -0.67(-1.14%) |
Jan 26, 2016 | 58.66 | 59.18 | 58.20 | 59.07 | 14,275,609 | +0.44(+0.76%) |
Jan 25, 2016 | 59.00 | 59.39 | 58.54 | 58.62 | 11,598,741 | -0.55(-0.93%) |
Jan 22, 2016 | 59.07 | 59.33 | 58.78 | 59.17 | 13,007,593 | +0.92(+1.59%) |
Jan 21, 2016 | 58.57 | 58.87 | 57.70 | 58.25 | 19,611,262 | -0.17(-0.30%) |
Jan 20, 2016 | 57.28 | 58.99 | 56.56 | 58.42 | 28,283,242 | +0.11(+0.19%) |
Jan 19, 2016 | 58.95 | 59.17 | 57.67 | 58.31 | 15,474,410 | -0.01(-0.01%) |
Jan 15, 2016 | 57.65 | 58.32 | 58.32 | 58.32 | 20,505,042 | -0.83(-1.40%) |
Jan 14, 2016 | 57.75 | 59.53 | 57.39 | 59.15 | 26,765,358 | +1.54(+2.68%) |
Jan 13, 2016 | 59.48 | 59.76 | 57.54 | 57.60 | 18,578,828 | -1.76(-2.97%) |
Jan 12, 2016 | 59.08 | 59.68 | 58.40 | 59.36 | 15,740,240 | +0.75(+1.28%) |
Jan 11, 2016 | 59.58 | 59.60 | 57.78 | 58.61 | 32,753,162 | -0.71(-1.19%) |
Jan 08, 2016 | 60.58 | 60.74 | 59.22 | 59.32 | 19,519,492 | -0.91(-1.51%) |
Jan 07, 2016 | 60.29 | 61.06 | 60.06 | 60.23 | 20,468,436 | -1.25(-2.03%) |
Jan 06, 2016 | 61.10 | 61.90 | 61.05 | 61.47 | 16,799,806 | -0.51(-0.82%) |
Jan 05, 2016 | 61.86 | 62.25 | 61.71 | 61.98 | 16,672,713 | +0.30(+0.48%) |