Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 64.35 | 64.51 | 63.18 | 63.32 | 3,483,518 | -0.85(-1.32%) |
Mar 30, 2016 | 64.03 | 64.58 | 63.87 | 64.17 | 2,285,585 | +0.53(+0.83%) |
Mar 29, 2016 | 63.79 | 63.94 | 63.05 | 63.64 | 2,823,135 | -0.55(-0.86%) |
Mar 28, 2016 | 64.22 | 64.62 | 64.03 | 64.19 | 1,666,057 | +0.24(+0.38%) |
Mar 24, 2016 | 63.46 | 63.95 | 63.95 | 63.95 | 3,204,200 | +0.20(+0.31%) |
Mar 23, 2016 | 63.95 | 64.54 | 63.73 | 63.75 | 2,921,013 | -0.18(-0.28%) |
Mar 22, 2016 | 64.01 | 64.39 | 63.74 | 63.93 | 2,826,936 | -0.64(-0.99%) |
Mar 21, 2016 | 64.54 | 64.78 | 63.73 | 64.57 | 3,623,883 | -0.29(-0.45%) |
Mar 18, 2016 | 64.99 | 65.70 | 64.47 | 64.86 | 7,037,628 | +0.27(+0.42%) |
Mar 17, 2016 | 62.97 | 64.63 | 62.87 | 64.59 | 4,570,815 | +1.43(+2.26%) |
Mar 16, 2016 | 62.26 | 63.49 | 62.16 | 63.16 | 2,936,003 | +0.33(+0.53%) |
Mar 15, 2016 | 62.94 | 63.00 | 62.45 | 62.83 | 3,083,590 | -0.47(-0.74%) |
Mar 14, 2016 | 63.75 | 63.84 | 63.12 | 63.30 | 2,969,849 | -0.53(-0.83%) |
Mar 11, 2016 | 62.78 | 63.98 | 62.78 | 63.83 | 2,349,298 | +1.67(+2.69%) |
Mar 10, 2016 | 63.46 | 64.15 | 61.76 | 62.16 | 3,211,596 | -1.29(-2.03%) |
Mar 09, 2016 | 63.96 | 64.14 | 63.29 | 63.45 | 2,606,025 | -0.08(-0.13%) |
Mar 08, 2016 | 64.08 | 64.36 | 62.69 | 63.53 | 5,527,333 | -1.18(-1.82%) |
Mar 07, 2016 | 64.40 | 65.17 | 63.77 | 64.71 | 11,407,536 | +1.53(+2.42%) |
Mar 04, 2016 | 61.58 | 63.19 | 61.46 | 63.18 | 8,679,891 | +1.27(+2.05%) |
Mar 03, 2016 | 61.81 | 62.50 | 61.50 | 61.91 | 5,891,547 | -0.24(-0.39%) |
Mar 02, 2016 | 61.81 | 62.61 | 61.16 | 62.15 | 7,647,169 | -0.79(-1.26%) |
Mar 01, 2016 | 61.78 | 63.03 | 61.43 | 62.94 | 3,277,641 | +2.07(+3.40%) |
Feb 29, 2016 | 61.41 | 62.44 | 60.81 | 60.87 | 4,045,864 | -0.64(-1.04%) |
Feb 26, 2016 | 60.86 | 61.83 | 60.86 | 61.51 | 4,193,272 | +1.09(+1.80%) |
Feb 25, 2016 | 59.35 | 60.44 | 58.78 | 60.42 | 4,599,569 | +1.40(+2.37%) |
Feb 24, 2016 | 58.23 | 59.10 | 57.76 | 59.02 | 4,413,853 | +0.19(+0.32%) |
Feb 23, 2016 | 59.81 | 59.87 | 58.46 | 58.83 | 3,555,531 | -1.40(-2.32%) |
Feb 22, 2016 | 59.97 | 61.41 | 59.91 | 60.23 | 3,694,885 | +0.26(+0.43%) |
Feb 19, 2016 | 59.94 | 60.20 | 59.40 | 59.97 | 4,358,427 | +0.00(+0.00%) |
Feb 18, 2016 | 60.62 | 60.70 | 59.73 | 59.97 | 3,224,161 | -0.63(-1.04%) |
Feb 17, 2016 | 59.20 | 60.74 | 59.18 | 60.60 | 3,669,737 | +1.74(+2.96%) |
Feb 16, 2016 | 58.95 | 59.00 | 57.99 | 58.86 | 3,559,815 | +0.46(+0.79%) |
Feb 12, 2016 | 56.77 | 58.40 | 58.40 | 58.40 | 5,399,500 | +1.78(+3.14%) |
Feb 11, 2016 | 56.72 | 57.36 | 55.94 | 56.62 | 5,375,128 | -1.29(-2.23%) |
Feb 10, 2016 | 58.48 | 59.41 | 57.59 | 57.91 | 2,953,627 | -1.17(-1.98%) |
Feb 09, 2016 | 57.82 | 59.69 | 57.57 | 59.08 | 6,834,216 | +0.93(+1.60%) |
Feb 08, 2016 | 58.60 | 59.28 | 56.84 | 58.15 | 6,803,639 | -0.74(-1.26%) |
Feb 05, 2016 | 59.29 | 59.61 | 58.54 | 58.89 | 5,314,314 | -0.21(-0.36%) |
Feb 04, 2016 | 58.72 | 59.68 | 58.46 | 59.10 | 5,947,977 | +0.34(+0.58%) |
Feb 03, 2016 | 57.09 | 58.90 | 57.02 | 58.76 | 7,898,348 | +2.58(+4.59%) |
Feb 02, 2016 | 54.79 | 56.31 | 53.48 | 56.18 | 8,771,369 | +2.88(+5.40%) |
Feb 01, 2016 | 52.24 | 53.46 | 51.64 | 53.30 | 4,435,182 | +0.54(+1.02%) |
Jan 29, 2016 | 52.16 | 52.89 | 50.71 | 52.76 | 6,322,463 | +0.75(+1.44%) |
Jan 28, 2016 | 52.05 | 52.49 | 50.95 | 52.01 | 4,214,762 | +0.55(+1.07%) |
Jan 27, 2016 | 53.61 | 54.02 | 51.37 | 51.46 | 5,112,235 | -2.00(-3.74%) |
Jan 26, 2016 | 52.98 | 54.10 | 52.15 | 53.46 | 4,981,842 | +0.47(+0.89%) |
Jan 25, 2016 | 54.33 | 54.92 | 52.86 | 52.99 | 3,780,590 | -1.75(-3.20%) |
Jan 22, 2016 | 54.60 | 55.25 | 53.72 | 54.74 | 4,411,076 | +1.18(+2.20%) |
Jan 21, 2016 | 52.44 | 53.78 | 51.65 | 53.56 | 5,516,164 | +0.77(+1.46%) |
Jan 20, 2016 | 52.80 | 53.18 | 50.88 | 52.79 | 6,660,336 | -0.43(-0.81%) |
Jan 19, 2016 | 54.81 | 54.87 | 52.55 | 53.22 | 7,558,147 | -0.87(-1.61%) |
Jan 15, 2016 | 55.71 | 54.09 | 54.09 | 54.09 | 7,919,200 | -3.31(-5.77%) |
Jan 14, 2016 | 56.89 | 57.88 | 56.00 | 57.40 | 4,107,520 | +0.61(+1.07%) |
Jan 13, 2016 | 58.94 | 59.03 | 56.70 | 56.79 | 5,658,321 | -1.81(-3.09%) |
Jan 12, 2016 | 59.55 | 59.87 | 57.85 | 58.60 | 4,839,482 | -0.58(-0.98%) |
Jan 11, 2016 | 61.01 | 61.48 | 58.63 | 59.18 | 6,388,949 | -1.99(-3.25%) |
Jan 08, 2016 | 62.50 | 62.76 | 60.99 | 61.17 | 5,970,035 | -0.33(-0.54%) |
Jan 07, 2016 | 62.46 | 62.81 | 60.72 | 61.50 | 7,790,137 | -1.88(-2.97%) |
Jan 06, 2016 | 63.31 | 63.55 | 62.90 | 63.38 | 6,876,659 | -0.90(-1.40%) |
Jan 05, 2016 | 62.73 | 64.29 | 62.31 | 64.28 | 7,794,542 | +1.21(+1.92%) |