Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.97 | 59.51 | 58.82 | 59.10 | 3,779,160 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.69 | 58.87 | 58.97 | 2,404,166 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.63 | 58.71 | 5,173,458 | -0.30(-0.51%) |
Mar 28, 2016 | 59.53 | 59.67 | 58.81 | 59.01 | 2,210,549 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.49 | 59.49 | 59.49 | 2,450,997 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.35 | 59.69 | 59.87 | 3,053,442 | -0.21(-0.35%) |
Mar 22, 2016 | 59.93 | 60.36 | 59.65 | 60.09 | 2,233,839 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.88 | 59.76 | 60.38 | 2,792,149 | +0.20(+0.34%) |
Mar 18, 2016 | 59.54 | 60.65 | 59.29 | 60.18 | 5,968,707 | +0.91(+1.54%) |
Mar 17, 2016 | 58.88 | 59.74 | 58.49 | 59.27 | 4,769,868 | +0.10(+0.17%) |
Mar 16, 2016 | 59.02 | 59.76 | 58.71 | 59.16 | 3,839,464 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.11 | 58.25 | 59.11 | 3,981,991 | -0.52(-0.87%) |
Mar 14, 2016 | 60.36 | 60.55 | 59.46 | 59.63 | 2,990,818 | -0.94(-1.55%) |
Mar 11, 2016 | 59.85 | 60.65 | 59.70 | 60.57 | 2,765,180 | +1.53(+2.60%) |
Mar 10, 2016 | 58.99 | 59.69 | 58.09 | 59.04 | 2,527,761 | +0.45(+0.77%) |
Mar 09, 2016 | 58.87 | 59.09 | 58.20 | 58.58 | 2,941,500 | +0.18(+0.31%) |
Mar 08, 2016 | 58.71 | 58.99 | 58.00 | 58.41 | 3,182,355 | -0.88(-1.48%) |
Mar 07, 2016 | 58.79 | 59.37 | 58.65 | 59.28 | 2,348,507 | -0.06(-0.10%) |
Mar 04, 2016 | 59.53 | 60.01 | 58.81 | 59.34 | 3,446,880 | -0.06(-0.10%) |
Mar 03, 2016 | 58.81 | 59.40 | 58.58 | 59.40 | 2,866,671 | +0.44(+0.75%) |
Mar 02, 2016 | 58.00 | 58.96 | 57.77 | 58.96 | 2,810,771 | +0.98(+1.69%) |
Mar 01, 2016 | 56.85 | 57.99 | 56.41 | 57.98 | 4,845,094 | +1.93(+3.44%) |
Feb 29, 2016 | 57.07 | 57.29 | 56.03 | 56.05 | 3,991,272 | -1.25(-2.19%) |
Feb 26, 2016 | 56.90 | 58.15 | 56.83 | 57.31 | 3,642,110 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.64 | 55.32 | 56.64 | 3,098,411 | +0.86(+1.54%) |
Feb 24, 2016 | 55.23 | 55.97 | 54.11 | 55.78 | 3,394,667 | -0.26(-0.47%) |
Feb 23, 2016 | 57.65 | 57.65 | 55.70 | 56.04 | 4,089,125 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.81 | 56.62 | 57.78 | 3,526,896 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.18 | 55.22 | 56.05 | 2,880,895 | -0.17(-0.30%) |
Feb 18, 2016 | 55.84 | 56.86 | 55.58 | 56.22 | 5,009,818 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.32 | 55.32 | 55.58 | 4,463,166 | +0.83(+1.51%) |
Feb 16, 2016 | 54.33 | 55.54 | 53.79 | 54.76 | 5,052,977 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.33 | 53.33 | 53.33 | 6,482,519 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.09 | 51.29 | 5,655,772 | -1.44(-2.73%) |
Feb 10, 2016 | 53.31 | 54.33 | 52.68 | 52.73 | 3,760,707 | -0.15(-0.29%) |
Feb 09, 2016 | 50.87 | 53.32 | 50.62 | 52.89 | 5,221,487 | +1.30(+2.51%) |
Feb 08, 2016 | 52.81 | 52.91 | 50.92 | 51.59 | 4,577,326 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.76 | 53.07 | 53.68 | 4,140,149 | -0.31(-0.58%) |
Feb 04, 2016 | 53.38 | 54.53 | 53.24 | 54.00 | 5,085,161 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.23 | 50.73 | 53.51 | 7,125,512 | -0.05(-0.09%) |
Feb 02, 2016 | 54.08 | 54.11 | 53.23 | 53.56 | 6,132,272 | -1.53(-2.77%) |
Feb 01, 2016 | 55.07 | 55.45 | 54.05 | 55.08 | 5,098,787 | -0.52(-0.93%) |
Jan 29, 2016 | 53.79 | 55.67 | 53.62 | 55.60 | 7,530,217 | +2.23(+4.18%) |
Jan 28, 2016 | 54.04 | 54.04 | 52.63 | 53.37 | 7,661,652 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.90 | 53.63 | 10,084,938 | +2.47(+4.84%) |
Jan 26, 2016 | 50.07 | 51.26 | 50.07 | 51.16 | 6,632,674 | +1.46(+2.93%) |
Jan 25, 2016 | 51.42 | 51.69 | 49.56 | 49.70 | 6,740,982 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.04 | 51.28 | 51.77 | 4,895,863 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.27 | 51.84 | 4,422,782 | +0.36(+0.69%) |
Jan 20, 2016 | 51.51 | 52.00 | 49.92 | 51.48 | 6,288,220 | -1.21(-2.30%) |
Jan 19, 2016 | 53.96 | 53.97 | 52.12 | 52.69 | 4,088,952 | -0.56(-1.05%) |
Jan 15, 2016 | 52.53 | 53.25 | 53.25 | 53.25 | 5,697,445 | -1.48(-2.71%) |
Jan 14, 2016 | 54.23 | 55.17 | 52.97 | 54.73 | 5,397,312 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.48 | 53.73 | 53.92 | 6,380,444 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.89 | 54.80 | 55.75 | 4,343,695 | +0.88(+1.61%) |
Jan 11, 2016 | 54.92 | 55.53 | 54.23 | 54.87 | 4,032,752 | +0.45(+0.83%) |
Jan 08, 2016 | 55.71 | 55.83 | 54.28 | 54.42 | 5,585,375 | -0.72(-1.31%) |
Jan 07, 2016 | 56.21 | 56.77 | 54.95 | 55.14 | 6,654,653 | -2.94(-5.06%) |
Jan 06, 2016 | 58.08 | 59.05 | 57.60 | 58.08 | 4,984,566 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.21 | 58.85 | 6,156,358 | -1.08(-1.81%) |