Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.06 | 3,977,087 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,092 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.89 | 3,916,960 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,107 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,406 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,511 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,460 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.24 | 4,157,537 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,849 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,486 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,265 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.20 | 4,683,015 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,356 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.82 | 55.00 | 4,112,727 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.08 | 54.35 | 54.65 | 6,436,972 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,138,064 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.68 | 54.65 | 6,633,016 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,722 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,538 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,601 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.26 | 52.08 | 17,103,178 | +0.20(+0.38%) |
Mar 01, 2016 | 52.81 | 52.85 | 51.42 | 51.88 | 8,595,401 | -0.66(-1.25%) |
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,751 | +0.18(+0.34%) |
Feb 26, 2016 | 53.80 | 53.97 | 52.30 | 52.36 | 6,010,013 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.93 | 54.07 | 4,940,039 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,233 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,983,128 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.52 | 52.93 | 5,505,053 | +0.21(+0.39%) |
Feb 19, 2016 | 53.70 | 53.70 | 52.47 | 52.73 | 8,867,751 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,232,206 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.16 | 53.24 | 53.40 | 7,051,400 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,352 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.92 | 53.92 | 53.92 | 6,391,106 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,778 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.25 | 5,845,851 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,585 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,685 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,032,029 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,495,031 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.72 | 54.98 | 7,019,311 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,833 | -0.17(-0.32%) |
Feb 01, 2016 | 52.62 | 54.37 | 52.51 | 53.89 | 9,611,465 | +1.19(+2.26%) |
Jan 29, 2016 | 51.79 | 52.78 | 51.74 | 52.70 | 6,890,159 | +1.28(+2.49%) |
Jan 28, 2016 | 50.51 | 51.76 | 50.27 | 51.42 | 3,277,570 | +0.74(+1.46%) |
Jan 27, 2016 | 50.39 | 51.02 | 50.16 | 50.68 | 2,981,867 | +0.13(+0.26%) |
Jan 26, 2016 | 50.39 | 51.23 | 50.21 | 50.55 | 3,716,597 | +0.29(+0.59%) |
Jan 25, 2016 | 50.53 | 50.60 | 50.06 | 50.25 | 3,426,466 | -0.27(-0.53%) |
Jan 22, 2016 | 50.10 | 50.56 | 49.66 | 50.52 | 4,516,978 | +0.76(+1.53%) |
Jan 21, 2016 | 50.18 | 50.49 | 49.24 | 49.76 | 6,431,512 | -0.23(-0.46%) |
Jan 20, 2016 | 50.79 | 51.09 | 49.45 | 49.99 | 5,132,614 | -1.22(-2.38%) |
Jan 19, 2016 | 50.72 | 51.34 | 50.46 | 51.20 | 4,543,151 | +0.76(+1.50%) |
Jan 15, 2016 | 50.03 | 50.45 | 50.45 | 50.45 | 6,885,244 | -0.20(-0.40%) |
Jan 14, 2016 | 50.20 | 50.98 | 49.80 | 50.65 | 5,208,210 | +0.47(+0.93%) |
Jan 13, 2016 | 49.95 | 50.64 | 49.90 | 50.18 | 3,747,262 | +0.30(+0.60%) |
Jan 12, 2016 | 50.49 | 50.58 | 49.41 | 49.88 | 4,251,820 | -0.39(-0.78%) |
Jan 11, 2016 | 49.87 | 50.43 | 49.83 | 50.27 | 4,241,826 | +0.55(+1.11%) |
Jan 08, 2016 | 49.83 | 50.17 | 49.63 | 49.72 | 3,140,445 | -0.11(-0.22%) |
Jan 07, 2016 | 49.73 | 50.23 | 49.62 | 49.83 | 4,125,985 | -0.46(-0.92%) |
Jan 06, 2016 | 49.77 | 50.52 | 49.60 | 50.30 | 3,404,496 | +0.11(+0.22%) |
Jan 05, 2016 | 49.82 | 50.29 | 49.12 | 50.18 | 3,867,388 | +0.36(+0.72%) |