Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.56 | 57.15 | 55.94 | 56.08 | 9,050,718 | -0.52(-0.92%) |
Mar 30, 2016 | 56.36 | 56.94 | 56.36 | 56.60 | 8,613,769 | +0.50(+0.89%) |
Mar 29, 2016 | 55.89 | 56.48 | 55.88 | 56.10 | 8,590,438 | +0.14(+0.24%) |
Mar 28, 2016 | 56.18 | 56.55 | 55.88 | 55.97 | 8,657,383 | -0.28(-0.50%) |
Mar 24, 2016 | 56.62 | 56.25 | 56.25 | 56.25 | 13,405,891 | -0.72(-1.27%) |
Mar 23, 2016 | 55.96 | 57.89 | 55.79 | 56.97 | 29,573,510 | -2.24(-3.79%) |
Mar 22, 2016 | 59.15 | 59.71 | 58.55 | 59.21 | 19,849,300 | +0.16(+0.28%) |
Mar 21, 2016 | 57.98 | 59.57 | 57.85 | 59.05 | 14,933,672 | +1.58(+2.75%) |
Mar 18, 2016 | 57.98 | 58.37 | 57.34 | 57.47 | 14,459,816 | -0.17(-0.30%) |
Mar 17, 2016 | 56.35 | 57.83 | 56.33 | 57.64 | 10,878,606 | +1.20(+2.13%) |
Mar 16, 2016 | 56.08 | 56.78 | 55.92 | 56.44 | 7,690,008 | +0.42(+0.75%) |
Mar 15, 2016 | 55.20 | 56.34 | 55.07 | 56.02 | 6,782,048 | +0.54(+0.97%) |
Mar 14, 2016 | 54.92 | 55.96 | 54.83 | 55.48 | 7,771,421 | +0.67(+1.22%) |
Mar 11, 2016 | 53.95 | 55.14 | 53.95 | 54.82 | 9,682,759 | +1.09(+2.04%) |
Mar 10, 2016 | 53.56 | 53.87 | 52.89 | 53.72 | 10,305,328 | +0.50(+0.94%) |
Mar 09, 2016 | 54.36 | 54.40 | 52.87 | 53.22 | 13,984,021 | -1.35(-2.47%) |
Mar 08, 2016 | 53.86 | 55.29 | 53.57 | 54.57 | 10,201,714 | +0.51(+0.95%) |
Mar 07, 2016 | 55.72 | 55.78 | 53.64 | 54.06 | 14,057,045 | -1.83(-3.28%) |
Mar 04, 2016 | 56.04 | 56.12 | 55.09 | 55.89 | 7,978,494 | -0.19(-0.34%) |
Mar 03, 2016 | 56.61 | 56.75 | 55.58 | 56.08 | 8,684,912 | -0.54(-0.95%) |
Mar 02, 2016 | 56.90 | 57.23 | 55.97 | 56.62 | 9,302,722 | -0.64(-1.11%) |
Mar 01, 2016 | 56.40 | 57.42 | 56.19 | 57.26 | 8,167,921 | +1.21(+2.16%) |
Feb 29, 2016 | 56.84 | 57.04 | 56.04 | 56.05 | 8,478,969 | -0.92(-1.61%) |
Feb 26, 2016 | 57.00 | 57.78 | 56.85 | 56.97 | 9,775,546 | +0.20(+0.35%) |
Feb 25, 2016 | 55.22 | 56.77 | 55.18 | 56.77 | 9,357,057 | +1.80(+3.28%) |
Feb 24, 2016 | 54.37 | 55.23 | 53.87 | 54.97 | 11,409,126 | +0.17(+0.32%) |
Feb 23, 2016 | 54.84 | 55.28 | 54.50 | 54.79 | 8,246,082 | +0.04(+0.07%) |
Feb 22, 2016 | 53.97 | 55.03 | 53.93 | 54.76 | 12,662,567 | +0.78(+1.45%) |
Feb 19, 2016 | 53.24 | 53.97 | 52.45 | 53.97 | 11,076,575 | +0.65(+1.21%) |
Feb 18, 2016 | 52.94 | 53.66 | 52.76 | 53.33 | 10,613,426 | +0.39(+0.74%) |
Feb 17, 2016 | 53.33 | 53.33 | 51.96 | 52.94 | 11,353,940 | +0.35(+0.66%) |
Feb 16, 2016 | 52.39 | 52.78 | 51.71 | 52.59 | 8,853,074 | +1.25(+2.43%) |
Feb 12, 2016 | 52.21 | 51.34 | 51.34 | 51.34 | 11,240,760 | +0.38(+0.75%) |
Feb 11, 2016 | 51.38 | 51.79 | 50.41 | 50.96 | 14,383,840 | -1.28(-2.46%) |
Feb 10, 2016 | 51.45 | 52.95 | 50.90 | 52.25 | 14,697,463 | +1.57(+3.11%) |
Feb 09, 2016 | 49.60 | 51.12 | 49.40 | 50.67 | 11,993,032 | +0.58(+1.16%) |
Feb 08, 2016 | 51.05 | 51.15 | 48.81 | 50.09 | 23,213,160 | -1.94(-3.73%) |
Feb 05, 2016 | 54.38 | 54.41 | 51.85 | 52.03 | 15,840,970 | -2.73(-4.99%) |
Feb 04, 2016 | 56.44 | 56.57 | 54.59 | 54.76 | 11,489,194 | -2.11(-3.71%) |
Feb 03, 2016 | 57.22 | 57.24 | 55.79 | 56.87 | 7,926,624 | -0.05(-0.10%) |
Feb 02, 2016 | 57.35 | 57.79 | 56.70 | 56.92 | 10,393,518 | -0.56(-0.97%) |
Feb 01, 2016 | 56.19 | 57.76 | 56.15 | 57.48 | 9,062,426 | +1.05(+1.85%) |
Jan 29, 2016 | 55.69 | 56.57 | 55.69 | 56.43 | 11,510,706 | +0.74(+1.32%) |
Jan 28, 2016 | 54.89 | 56.06 | 54.62 | 55.69 | 11,190,530 | +1.47(+2.72%) |
Jan 27, 2016 | 55.48 | 55.60 | 53.88 | 54.22 | 9,441,760 | -1.39(-2.50%) |
Jan 26, 2016 | 55.05 | 55.85 | 54.85 | 55.61 | 8,795,721 | +0.37(+0.68%) |
Jan 25, 2016 | 55.59 | 55.79 | 55.17 | 55.24 | 11,409,072 | -0.16(-0.30%) |
Jan 22, 2016 | 55.78 | 55.94 | 55.14 | 55.40 | 9,263,464 | +0.29(+0.53%) |
Jan 21, 2016 | 53.76 | 55.66 | 53.75 | 55.11 | 17,712,974 | +1.38(+2.57%) |
Jan 20, 2016 | 52.10 | 54.23 | 51.66 | 53.73 | 17,838,296 | +0.66(+1.23%) |
Jan 19, 2016 | 52.95 | 53.76 | 52.48 | 53.07 | 10,904,245 | +0.69(+1.32%) |
Jan 15, 2016 | 51.81 | 52.38 | 52.38 | 52.38 | 13,415,179 | -0.86(-1.62%) |
Jan 14, 2016 | 53.69 | 54.01 | 52.13 | 53.25 | 10,974,849 | -0.25(-0.46%) |
Jan 13, 2016 | 55.08 | 55.08 | 53.39 | 53.49 | 10,924,033 | -1.06(-1.94%) |
Jan 12, 2016 | 54.92 | 55.35 | 54.21 | 54.55 | 9,111,166 | +0.35(+0.65%) |
Jan 11, 2016 | 53.66 | 54.64 | 53.27 | 54.19 | 14,091,688 | +0.62(+1.16%) |
Jan 08, 2016 | 54.66 | 55.32 | 53.38 | 53.57 | 12,297,589 | -0.89(-1.64%) |
Jan 07, 2016 | 54.96 | 55.75 | 54.40 | 54.47 | 11,947,236 | -1.49(-2.67%) |
Jan 06, 2016 | 55.79 | 56.46 | 55.65 | 55.96 | 7,198,219 | -0.81(-1.43%) |
Jan 05, 2016 | 56.17 | 56.96 | 56.17 | 56.77 | 10,035,021 | +0.78(+1.40%) |