Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.85 | 54.25 | 53.40 | 53.44 | 2,142,663 | -0.41(-0.75%) |
Mar 30, 2016 | 53.78 | 54.08 | 53.20 | 53.85 | 1,982,677 | +0.23(+0.43%) |
Mar 29, 2016 | 53.26 | 53.66 | 53.07 | 53.62 | 2,255,061 | +0.46(+0.87%) |
Mar 28, 2016 | 53.11 | 53.53 | 52.89 | 53.16 | 2,205,103 | +0.17(+0.31%) |
Mar 24, 2016 | 53.86 | 52.99 | 52.99 | 52.99 | 2,738,170 | -0.71(-1.32%) |
Mar 23, 2016 | 53.57 | 53.91 | 53.18 | 53.70 | 1,388,010 | +0.06(+0.10%) |
Mar 22, 2016 | 54.33 | 54.37 | 53.58 | 53.65 | 2,429,190 | -0.29(-0.53%) |
Mar 21, 2016 | 54.32 | 54.56 | 53.73 | 53.93 | 2,557,953 | -0.80(-1.47%) |
Mar 18, 2016 | 54.27 | 55.09 | 54.00 | 54.74 | 5,055,909 | +0.71(+1.32%) |
Mar 17, 2016 | 53.53 | 54.06 | 53.22 | 54.02 | 2,288,485 | +0.41(+0.76%) |
Mar 16, 2016 | 53.40 | 53.81 | 53.01 | 53.62 | 2,710,940 | -0.04(-0.07%) |
Mar 15, 2016 | 53.40 | 54.00 | 53.40 | 53.66 | 1,933,351 | -0.04(-0.07%) |
Mar 14, 2016 | 53.47 | 53.81 | 53.30 | 53.69 | 1,680,306 | +0.19(+0.36%) |
Mar 11, 2016 | 53.48 | 53.63 | 52.81 | 53.50 | 2,567,308 | +0.69(+1.31%) |
Mar 10, 2016 | 51.95 | 53.13 | 51.85 | 52.81 | 3,268,035 | +0.71(+1.36%) |
Mar 09, 2016 | 51.97 | 52.92 | 51.80 | 52.10 | 3,484,234 | -0.74(-1.39%) |
Mar 08, 2016 | 52.86 | 53.50 | 52.69 | 52.84 | 2,543,335 | -0.14(-0.26%) |
Mar 07, 2016 | 53.06 | 54.24 | 52.72 | 52.97 | 3,397,976 | +0.10(+0.19%) |
Mar 04, 2016 | 53.16 | 53.23 | 52.58 | 52.87 | 3,989,252 | -0.40(-0.74%) |
Mar 03, 2016 | 53.66 | 53.79 | 51.63 | 53.27 | 4,583,103 | +0.10(+0.19%) |
Mar 02, 2016 | 53.27 | 54.25 | 52.26 | 53.17 | 9,765,766 | +1.39(+2.69%) |
Mar 01, 2016 | 51.06 | 52.05 | 50.98 | 51.78 | 5,527,236 | +1.15(+2.27%) |
Feb 29, 2016 | 51.66 | 52.09 | 50.57 | 50.63 | 6,603,522 | -1.21(-2.33%) |
Feb 26, 2016 | 52.28 | 52.32 | 51.23 | 51.83 | 2,653,730 | -0.23(-0.44%) |
Feb 25, 2016 | 52.07 | 52.28 | 51.30 | 52.06 | 3,045,911 | +0.27(+0.52%) |
Feb 24, 2016 | 50.88 | 51.92 | 50.50 | 51.80 | 4,168,880 | +0.83(+1.63%) |
Feb 23, 2016 | 50.75 | 51.57 | 50.67 | 50.97 | 3,367,950 | -0.07(-0.14%) |
Feb 22, 2016 | 50.94 | 51.37 | 50.66 | 51.04 | 3,268,251 | +0.68(+1.35%) |
Feb 19, 2016 | 50.18 | 50.40 | 49.36 | 50.36 | 3,454,145 | -0.12(-0.24%) |
Feb 18, 2016 | 50.43 | 50.75 | 49.99 | 50.48 | 3,497,906 | -0.23(-0.45%) |
Feb 17, 2016 | 51.12 | 51.44 | 50.55 | 50.71 | 4,788,745 | +0.06(+0.13%) |
Feb 16, 2016 | 50.03 | 51.67 | 49.95 | 50.65 | 4,504,886 | +1.15(+2.33%) |
Feb 12, 2016 | 49.04 | 49.49 | 49.49 | 49.49 | 2,870,368 | +1.10(+2.26%) |
Feb 11, 2016 | 49.01 | 49.37 | 48.03 | 48.40 | 3,766,104 | -1.18(-2.38%) |
Feb 10, 2016 | 50.16 | 51.23 | 49.55 | 49.58 | 3,772,426 | -0.64(-1.27%) |
Feb 09, 2016 | 48.75 | 50.52 | 48.60 | 50.21 | 4,211,888 | +1.10(+2.25%) |
Feb 08, 2016 | 48.50 | 49.36 | 48.02 | 49.11 | 4,137,445 | +0.01(+0.02%) |
Feb 05, 2016 | 49.92 | 49.95 | 48.81 | 49.10 | 4,720,973 | -1.07(-2.13%) |
Feb 04, 2016 | 50.13 | 50.45 | 49.13 | 50.17 | 4,491,567 | -0.57(-1.13%) |
Feb 03, 2016 | 52.28 | 52.41 | 50.13 | 50.74 | 3,726,447 | -1.31(-2.51%) |
Feb 02, 2016 | 51.83 | 52.66 | 51.28 | 52.04 | 3,415,954 | -0.22(-0.42%) |
Feb 01, 2016 | 51.81 | 52.66 | 51.43 | 52.27 | 4,668,874 | +0.46(+0.89%) |
Jan 29, 2016 | 49.97 | 51.86 | 49.72 | 51.81 | 3,792,331 | +2.13(+4.28%) |
Jan 28, 2016 | 49.96 | 50.12 | 49.02 | 49.68 | 2,364,016 | +0.16(+0.32%) |
Jan 27, 2016 | 50.07 | 50.48 | 49.18 | 49.52 | 2,689,916 | -0.51(-1.01%) |
Jan 26, 2016 | 49.28 | 50.17 | 48.99 | 50.03 | 2,329,415 | +0.65(+1.32%) |
Jan 25, 2016 | 49.80 | 50.05 | 49.17 | 49.37 | 2,398,243 | -0.48(-0.96%) |
Jan 22, 2016 | 48.77 | 49.97 | 48.56 | 49.85 | 2,864,997 | +1.76(+3.66%) |
Jan 21, 2016 | 48.18 | 48.51 | 47.80 | 48.09 | 3,492,772 | +0.05(+0.10%) |
Jan 20, 2016 | 47.87 | 48.65 | 46.43 | 48.05 | 4,461,972 | -0.37(-0.76%) |
Jan 19, 2016 | 48.70 | 48.94 | 47.96 | 48.42 | 3,560,928 | +0.27(+0.55%) |
Jan 15, 2016 | 47.16 | 48.15 | 48.15 | 48.15 | 3,970,906 | -0.49(-1.00%) |
Jan 14, 2016 | 48.27 | 49.14 | 47.62 | 48.64 | 3,488,889 | +0.58(+1.21%) |
Jan 13, 2016 | 49.96 | 49.97 | 47.95 | 48.06 | 3,871,376 | -2.08(-4.15%) |
Jan 12, 2016 | 49.28 | 50.52 | 49.18 | 50.14 | 4,212,286 | +1.71(+3.54%) |
Jan 11, 2016 | 48.36 | 48.68 | 47.77 | 48.43 | 2,456,422 | +0.45(+0.94%) |
Jan 08, 2016 | 49.58 | 49.58 | 47.85 | 47.97 | 3,074,276 | -1.53(-3.09%) |
Jan 07, 2016 | 48.78 | 50.75 | 48.34 | 49.50 | 4,099,312 | -0.12(-0.24%) |
Jan 06, 2016 | 49.75 | 50.21 | 49.08 | 49.62 | 2,751,526 | -0.77(-1.53%) |
Jan 05, 2016 | 50.07 | 50.80 | 49.89 | 50.40 | 3,289,651 | +0.33(+0.66%) |