Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.29 | 62.54 | 62.25 | 62.41 | 8,001,283 | +0.09(+0.15%) |
Mar 30, 2016 | 62.16 | 62.42 | 62.16 | 62.32 | 6,275,239 | +0.22(+0.35%) |
Mar 29, 2016 | 61.81 | 62.16 | 61.63 | 62.10 | 6,935,306 | +0.18(+0.29%) |
Mar 28, 2016 | 62.32 | 62.36 | 61.89 | 61.92 | 5,135,741 | -0.31(-0.50%) |
Mar 24, 2016 | 62.05 | 62.23 | 62.23 | 62.23 | 4,959,492 | -0.27(-0.44%) |
Mar 23, 2016 | 62.76 | 62.78 | 62.49 | 62.51 | 6,850,947 | -0.33(-0.52%) |
Mar 22, 2016 | 62.82 | 62.92 | 62.69 | 62.83 | 6,761,515 | -0.09(-0.14%) |
Mar 21, 2016 | 63.02 | 63.05 | 62.76 | 62.92 | 5,284,748 | -0.02(-0.03%) |
Mar 18, 2016 | 63.00 | 63.25 | 62.91 | 62.94 | 7,451,975 | +0.07(+0.12%) |
Mar 17, 2016 | 62.45 | 63.03 | 62.41 | 62.87 | 10,743,140 | +0.42(+0.67%) |
Mar 16, 2016 | 61.80 | 62.64 | 61.76 | 62.45 | 7,380,132 | +0.44(+0.71%) |
Mar 15, 2016 | 62.07 | 62.16 | 61.87 | 62.01 | 6,384,201 | -0.40(-0.64%) |
Mar 14, 2016 | 62.51 | 62.54 | 62.16 | 62.41 | 5,381,924 | -0.15(-0.23%) |
Mar 11, 2016 | 62.34 | 62.69 | 62.34 | 62.56 | 7,861,881 | +0.73(+1.18%) |
Mar 10, 2016 | 61.72 | 61.90 | 61.43 | 61.83 | 7,120,362 | +0.44(+0.71%) |
Mar 09, 2016 | 61.47 | 61.47 | 61.20 | 61.39 | 3,799,471 | +0.15(+0.24%) |
Mar 08, 2016 | 61.50 | 61.66 | 61.25 | 61.25 | 11,615,751 | -0.42(-0.68%) |
Mar 07, 2016 | 61.59 | 61.74 | 61.48 | 61.67 | 6,161,576 | +0.05(+0.09%) |
Mar 04, 2016 | 61.54 | 61.85 | 61.30 | 61.61 | 6,277,802 | +0.20(+0.33%) |
Mar 03, 2016 | 61.21 | 61.58 | 60.96 | 61.41 | 5,790,199 | +0.16(+0.27%) |
Mar 02, 2016 | 61.28 | 61.34 | 61.08 | 61.25 | 9,008,114 | -0.44(-0.71%) |
Mar 01, 2016 | 60.72 | 61.72 | 60.56 | 61.69 | 19,432,256 | +1.11(+1.83%) |
Feb 29, 2016 | 59.90 | 60.67 | 59.90 | 60.58 | 15,853,195 | +0.65(+1.09%) |
Feb 26, 2016 | 59.76 | 59.96 | 59.69 | 59.92 | 8,441,382 | +0.39(+0.66%) |
Feb 25, 2016 | 59.20 | 59.54 | 59.02 | 59.53 | 6,538,602 | +0.26(+0.44%) |
Feb 24, 2016 | 58.71 | 59.29 | 58.64 | 59.27 | 5,018,653 | +0.09(+0.15%) |
Feb 23, 2016 | 59.11 | 59.27 | 58.79 | 59.18 | 10,579,721 | -0.07(-0.12%) |
Feb 22, 2016 | 58.93 | 59.25 | 58.90 | 59.25 | 6,063,967 | +0.58(+0.99%) |
Feb 19, 2016 | 58.29 | 58.67 | 58.20 | 58.67 | 2,712,502 | +0.11(+0.19%) |
Feb 18, 2016 | 58.58 | 58.76 | 58.49 | 58.56 | 4,896,740 | +0.05(+0.09%) |
Feb 17, 2016 | 58.40 | 58.67 | 58.33 | 58.51 | 8,723,210 | +0.43(+0.75%) |
Feb 16, 2016 | 58.17 | 58.29 | 58.02 | 58.07 | 5,172,128 | +0.09(+0.16%) |
Feb 12, 2016 | 57.28 | 57.98 | 57.98 | 57.98 | 11,724,364 | +0.92(+1.62%) |
Feb 11, 2016 | 56.97 | 57.26 | 56.66 | 57.06 | 7,946,328 | -0.40(-0.69%) |
Feb 10, 2016 | 57.86 | 58.02 | 57.39 | 57.46 | 6,201,367 | -0.09(-0.16%) |
Feb 09, 2016 | 57.59 | 57.84 | 57.28 | 57.55 | 6,168,151 | -0.27(-0.47%) |
Feb 08, 2016 | 58.11 | 58.11 | 57.55 | 57.82 | 8,087,834 | -0.71(-1.21%) |
Feb 05, 2016 | 59.03 | 59.03 | 58.45 | 58.53 | 6,868,419 | -0.53(-0.89%) |
Feb 04, 2016 | 59.16 | 59.32 | 58.97 | 59.05 | 6,230,911 | -0.14(-0.24%) |
Feb 03, 2016 | 59.09 | 59.38 | 58.68 | 59.20 | 8,958,188 | +0.22(+0.37%) |
Feb 02, 2016 | 59.18 | 59.20 | 58.89 | 58.98 | 4,774,006 | -0.49(-0.82%) |
Feb 01, 2016 | 59.74 | 59.74 | 59.32 | 59.47 | 7,421,779 | -0.39(-0.65%) |
Jan 29, 2016 | 59.68 | 59.91 | 59.61 | 59.86 | 8,691,961 | +0.32(+0.54%) |
Jan 28, 2016 | 59.61 | 59.71 | 59.35 | 59.53 | 6,580,474 | +0.27(+0.46%) |
Jan 27, 2016 | 59.41 | 59.57 | 59.09 | 59.26 | 9,786,304 | -0.14(-0.24%) |
Jan 26, 2016 | 58.98 | 59.43 | 58.96 | 59.41 | 8,472,164 | +0.50(+0.86%) |
Jan 25, 2016 | 59.17 | 59.43 | 58.87 | 58.90 | 8,642,625 | -0.50(-0.85%) |
Jan 22, 2016 | 58.92 | 59.46 | 58.92 | 59.41 | 8,104,746 | +0.94(+1.60%) |
Jan 21, 2016 | 58.24 | 58.63 | 57.95 | 58.47 | 12,427,239 | +0.27(+0.46%) |
Jan 20, 2016 | 58.18 | 58.49 | 57.46 | 58.20 | 14,746,700 | -0.50(-0.86%) |
Jan 19, 2016 | 58.92 | 58.98 | 58.58 | 58.71 | 9,978,274 | -0.29(-0.49%) |
Jan 15, 2016 | 58.71 | 58.99 | 58.99 | 58.99 | 9,965,591 | -0.74(-1.24%) |
Jan 14, 2016 | 59.55 | 59.82 | 59.30 | 59.73 | 9,851,979 | +0.14(+0.24%) |
Jan 13, 2016 | 60.35 | 60.44 | 59.52 | 59.59 | 10,322,092 | -0.81(-1.34%) |
Jan 12, 2016 | 60.44 | 60.58 | 60.18 | 60.40 | 6,166,998 | +0.14(+0.24%) |
Jan 11, 2016 | 60.53 | 60.65 | 60.22 | 60.26 | 8,609,890 | -0.09(-0.15%) |
Jan 08, 2016 | 60.78 | 60.85 | 60.35 | 60.35 | 11,369,909 | -0.22(-0.36%) |
Jan 07, 2016 | 60.51 | 60.67 | 60.42 | 60.56 | 6,509,165 | -0.32(-0.53%) |
Jan 06, 2016 | 60.74 | 60.96 | 60.65 | 60.89 | 6,617,852 | -0.05(-0.09%) |
Jan 05, 2016 | 60.85 | 61.14 | 60.76 | 60.94 | 4,947,044 | +0.13(+0.21%) |