Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.58 | 56.73 | 56.17 | 56.27 | 2,026,620 | -0.29(-0.52%) |
Mar 30, 2016 | 56.17 | 56.71 | 56.08 | 56.56 | 2,158,826 | +0.47(+0.83%) |
Mar 29, 2016 | 55.81 | 56.17 | 55.56 | 56.09 | 2,973,747 | +0.28(+0.51%) |
Mar 28, 2016 | 55.41 | 55.95 | 55.30 | 55.81 | 2,071,664 | +0.53(+0.95%) |
Mar 24, 2016 | 55.51 | 55.28 | 55.28 | 55.28 | 1,672,089 | -0.39(-0.71%) |
Mar 23, 2016 | 55.88 | 55.97 | 55.56 | 55.67 | 2,491,025 | -0.22(-0.39%) |
Mar 22, 2016 | 55.87 | 56.16 | 55.68 | 55.89 | 1,857,700 | +0.07(+0.12%) |
Mar 21, 2016 | 55.90 | 56.09 | 55.61 | 55.82 | 1,506,259 | -0.33(-0.58%) |
Mar 18, 2016 | 56.29 | 56.59 | 55.67 | 56.15 | 4,522,650 | +0.02(+0.04%) |
Mar 17, 2016 | 55.40 | 56.33 | 55.18 | 56.12 | 2,799,428 | +0.77(+1.39%) |
Mar 16, 2016 | 54.89 | 55.56 | 54.73 | 55.36 | 2,589,815 | +0.30(+0.55%) |
Mar 15, 2016 | 53.88 | 55.17 | 53.77 | 55.06 | 2,835,521 | +0.81(+1.49%) |
Mar 14, 2016 | 54.45 | 54.63 | 53.89 | 54.25 | 2,088,962 | -0.48(-0.87%) |
Mar 11, 2016 | 54.23 | 54.88 | 54.04 | 54.72 | 2,676,470 | +1.05(+1.96%) |
Mar 10, 2016 | 53.94 | 54.30 | 53.23 | 53.67 | 3,677,510 | -0.23(-0.42%) |
Mar 09, 2016 | 54.11 | 54.22 | 53.73 | 53.89 | 1,792,055 | -0.04(-0.08%) |
Mar 08, 2016 | 54.09 | 54.32 | 53.89 | 53.94 | 2,151,801 | -0.38(-0.69%) |
Mar 07, 2016 | 54.13 | 54.55 | 54.08 | 54.31 | 1,926,717 | -0.29(-0.54%) |
Mar 04, 2016 | 54.54 | 54.78 | 54.16 | 54.60 | 1,950,922 | +0.06(+0.11%) |
Mar 03, 2016 | 54.62 | 54.68 | 54.29 | 54.55 | 2,377,151 | -0.08(-0.15%) |
Mar 02, 2016 | 54.06 | 54.64 | 53.99 | 54.63 | 2,653,196 | +0.50(+0.93%) |
Mar 01, 2016 | 53.32 | 54.13 | 53.11 | 54.13 | 2,595,483 | +1.13(+2.13%) |
Feb 29, 2016 | 53.55 | 53.71 | 52.99 | 53.00 | 2,734,831 | -0.72(-1.34%) |
Feb 26, 2016 | 53.89 | 54.04 | 53.63 | 53.72 | 2,863,324 | -0.08(-0.14%) |
Feb 25, 2016 | 53.38 | 53.82 | 53.18 | 53.79 | 2,317,447 | +0.66(+1.24%) |
Feb 24, 2016 | 52.64 | 53.28 | 52.16 | 53.13 | 2,848,456 | +0.18(+0.35%) |
Feb 23, 2016 | 53.43 | 53.43 | 52.81 | 52.95 | 2,375,226 | -0.59(-1.10%) |
Feb 22, 2016 | 53.18 | 53.67 | 53.34 | 53.54 | 3,025,341 | +0.37(+0.69%) |
Feb 19, 2016 | 53.08 | 53.54 | 53.01 | 53.18 | 5,175,405 | -0.25(-0.47%) |
Feb 18, 2016 | 53.93 | 54.01 | 53.23 | 53.43 | 4,918,224 | -0.60(-1.11%) |
Feb 17, 2016 | 53.75 | 54.25 | 53.75 | 54.02 | 4,023,065 | +0.37(+0.70%) |
Feb 16, 2016 | 53.57 | 53.77 | 53.05 | 53.65 | 4,215,417 | +0.55(+1.03%) |
Feb 12, 2016 | 52.36 | 53.10 | 53.10 | 53.10 | 4,351,207 | +1.32(+2.55%) |
Feb 11, 2016 | 51.47 | 52.06 | 51.26 | 51.78 | 3,634,740 | -0.55(-1.05%) |
Feb 10, 2016 | 52.57 | 53.13 | 52.25 | 52.33 | 3,595,592 | -0.02(-0.05%) |
Feb 09, 2016 | 52.19 | 52.56 | 51.89 | 52.35 | 4,505,796 | -0.27(-0.51%) |
Feb 08, 2016 | 52.24 | 52.79 | 51.81 | 52.62 | 3,620,900 | -0.03(-0.06%) |
Feb 05, 2016 | 51.59 | 52.78 | 51.59 | 52.65 | 5,557,399 | +1.10(+2.13%) |
Feb 04, 2016 | 50.25 | 51.68 | 50.25 | 51.56 | 6,643,562 | +2.00(+4.04%) |
Feb 03, 2016 | 50.09 | 50.09 | 48.43 | 49.55 | 5,735,207 | -0.27(-0.55%) |
Feb 02, 2016 | 49.86 | 50.27 | 49.65 | 49.83 | 3,057,730 | -0.47(-0.93%) |
Feb 01, 2016 | 49.97 | 50.54 | 49.70 | 50.29 | 3,200,633 | -0.06(-0.12%) |
Jan 29, 2016 | 49.59 | 50.36 | 49.38 | 50.35 | 4,572,551 | +1.15(+2.33%) |
Jan 28, 2016 | 48.88 | 49.44 | 48.56 | 49.20 | 3,840,577 | +0.67(+1.39%) |
Jan 27, 2016 | 48.34 | 49.33 | 48.22 | 48.53 | 3,479,873 | +0.19(+0.40%) |
Jan 26, 2016 | 48.23 | 48.76 | 48.09 | 48.34 | 2,629,880 | +0.40(+0.83%) |
Jan 25, 2016 | 48.45 | 48.57 | 47.87 | 47.94 | 4,636,534 | -0.69(-1.42%) |
Jan 22, 2016 | 48.95 | 49.02 | 48.36 | 48.63 | 3,249,084 | +0.32(+0.65%) |
Jan 21, 2016 | 48.37 | 48.74 | 48.04 | 48.32 | 4,643,311 | +0.13(+0.28%) |
Jan 20, 2016 | 47.78 | 48.59 | 47.48 | 48.18 | 5,639,198 | -0.37(-0.77%) |
Jan 19, 2016 | 49.04 | 49.31 | 48.24 | 48.56 | 3,710,484 | +0.26(+0.53%) |
Jan 15, 2016 | 47.28 | 48.30 | 48.30 | 48.30 | 6,090,222 | -0.24(-0.50%) |
Jan 14, 2016 | 48.17 | 49.17 | 48.17 | 48.54 | 3,843,351 | +0.42(+0.88%) |
Jan 13, 2016 | 48.87 | 49.31 | 48.04 | 48.12 | 5,085,699 | -0.61(-1.26%) |
Jan 12, 2016 | 48.55 | 48.81 | 48.03 | 48.73 | 3,559,993 | +0.52(+1.09%) |
Jan 11, 2016 | 48.51 | 48.71 | 47.85 | 48.21 | 3,655,542 | -0.17(-0.36%) |
Jan 08, 2016 | 48.86 | 48.97 | 48.31 | 48.38 | 3,471,018 | -0.17(-0.36%) |
Jan 07, 2016 | 48.85 | 49.57 | 48.45 | 48.56 | 4,793,219 | -1.17(-2.36%) |
Jan 06, 2016 | 49.68 | 50.02 | 49.52 | 49.73 | 3,452,239 | -0.57(-1.12%) |
Jan 05, 2016 | 50.44 | 50.66 | 50.18 | 50.29 | 3,380,536 | -0.12(-0.23%) |