Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.03 | 57.04 | 56.17 | 56.36 | 2,160,724 | -0.81(-1.42%) |
Mar 30, 2016 | 57.51 | 57.84 | 57.14 | 57.17 | 972,212 | +0.02(+0.03%) |
Mar 29, 2016 | 56.44 | 57.35 | 55.95 | 57.15 | 1,187,089 | +0.30(+0.52%) |
Mar 28, 2016 | 56.93 | 57.19 | 56.35 | 56.86 | 858,933 | +0.02(+0.04%) |
Mar 24, 2016 | 55.91 | 56.83 | 56.83 | 56.83 | 1,396,313 | +0.16(+0.29%) |
Mar 23, 2016 | 56.71 | 57.10 | 56.40 | 56.67 | 1,204,345 | -0.23(-0.41%) |
Mar 22, 2016 | 57.04 | 57.33 | 56.47 | 56.91 | 1,521,006 | -0.53(-0.92%) |
Mar 21, 2016 | 57.54 | 57.60 | 56.62 | 57.44 | 1,307,070 | +0.09(+0.16%) |
Mar 18, 2016 | 57.91 | 58.50 | 57.07 | 57.34 | 2,505,885 | -0.18(-0.31%) |
Mar 17, 2016 | 56.15 | 57.68 | 55.97 | 57.52 | 2,181,667 | +1.90(+3.41%) |
Mar 16, 2016 | 54.30 | 55.78 | 54.17 | 55.63 | 1,458,131 | +1.19(+2.19%) |
Mar 15, 2016 | 53.81 | 54.56 | 53.41 | 54.43 | 1,220,693 | -0.29(-0.53%) |
Mar 14, 2016 | 55.05 | 55.27 | 54.32 | 54.72 | 1,845,894 | -1.00(-1.79%) |
Mar 11, 2016 | 54.39 | 55.82 | 54.17 | 55.72 | 2,178,818 | +1.94(+3.60%) |
Mar 10, 2016 | 54.38 | 54.62 | 53.09 | 53.78 | 1,870,961 | -0.75(-1.38%) |
Mar 09, 2016 | 53.70 | 54.56 | 53.47 | 54.54 | 1,834,154 | +1.15(+2.16%) |
Mar 08, 2016 | 53.92 | 54.25 | 53.25 | 53.38 | 1,589,997 | -1.18(-2.16%) |
Mar 07, 2016 | 53.81 | 54.75 | 53.67 | 54.56 | 1,591,247 | +0.56(+1.03%) |
Mar 04, 2016 | 53.23 | 53.93 | 52.84 | 54.00 | 2,003,810 | +0.91(+1.72%) |
Mar 03, 2016 | 52.27 | 53.17 | 52.07 | 53.09 | 2,293,574 | +0.89(+1.71%) |
Mar 02, 2016 | 51.37 | 52.26 | 51.03 | 52.20 | 1,465,707 | +0.67(+1.29%) |
Mar 01, 2016 | 50.51 | 51.71 | 50.16 | 51.53 | 1,763,645 | +1.81(+3.63%) |
Feb 29, 2016 | 50.50 | 50.98 | 49.71 | 49.72 | 1,709,947 | -0.78(-1.55%) |
Feb 26, 2016 | 50.37 | 50.98 | 50.13 | 50.51 | 1,425,419 | +0.48(+0.96%) |
Feb 25, 2016 | 49.50 | 50.04 | 48.84 | 50.02 | 1,373,735 | +0.53(+1.06%) |
Feb 24, 2016 | 48.14 | 49.56 | 47.69 | 49.50 | 1,122,162 | +0.73(+1.49%) |
Feb 23, 2016 | 49.64 | 49.99 | 48.61 | 48.77 | 1,081,536 | -1.24(-2.48%) |
Feb 22, 2016 | 49.26 | 50.04 | 49.23 | 50.01 | 1,095,696 | +1.64(+3.40%) |
Feb 19, 2016 | 48.83 | 48.92 | 48.20 | 48.37 | 1,439,654 | -0.82(-1.67%) |
Feb 18, 2016 | 49.68 | 49.73 | 48.46 | 49.19 | 1,196,145 | -0.30(-0.61%) |
Feb 17, 2016 | 48.89 | 49.92 | 48.84 | 49.49 | 1,480,073 | +1.15(+2.39%) |
Feb 16, 2016 | 47.58 | 48.37 | 46.97 | 48.34 | 1,908,349 | +1.32(+2.80%) |
Feb 12, 2016 | 45.63 | 47.02 | 47.02 | 47.02 | 2,357,772 | +1.72(+3.80%) |
Feb 11, 2016 | 44.25 | 45.61 | 44.19 | 45.30 | 1,588,635 | -0.16(-0.36%) |
Feb 10, 2016 | 45.44 | 46.34 | 44.90 | 45.46 | 1,577,253 | +0.17(+0.38%) |
Feb 09, 2016 | 44.75 | 45.80 | 44.25 | 45.29 | 2,997,647 | -0.26(-0.58%) |
Feb 08, 2016 | 46.37 | 46.72 | 45.04 | 45.55 | 2,636,262 | -1.26(-2.68%) |
Feb 05, 2016 | 47.14 | 48.13 | 46.51 | 46.81 | 2,437,488 | -0.75(-1.58%) |
Feb 04, 2016 | 47.61 | 48.45 | 47.30 | 47.56 | 3,441,605 | +0.05(+0.10%) |
Feb 03, 2016 | 46.01 | 47.70 | 45.01 | 47.51 | 2,345,102 | +1.98(+4.36%) |
Feb 02, 2016 | 45.89 | 46.09 | 45.06 | 45.53 | 2,507,683 | -1.33(-2.84%) |
Feb 01, 2016 | 45.59 | 47.58 | 45.34 | 46.86 | 3,322,042 | -0.58(-1.23%) |
Jan 29, 2016 | 44.85 | 47.61 | 43.43 | 47.44 | 7,553,425 | -1.43(-2.93%) |
Jan 28, 2016 | 49.09 | 49.44 | 48.38 | 48.88 | 2,189,890 | +0.83(+1.73%) |
Jan 27, 2016 | 48.23 | 49.01 | 47.61 | 48.05 | 1,724,945 | -0.53(-1.09%) |
Jan 26, 2016 | 47.21 | 48.62 | 46.99 | 48.58 | 1,963,822 | +1.48(+3.14%) |
Jan 25, 2016 | 48.16 | 48.54 | 46.99 | 47.09 | 1,317,258 | -1.40(-2.88%) |
Jan 22, 2016 | 48.59 | 49.59 | 48.06 | 48.49 | 1,464,029 | +1.02(+2.14%) |
Jan 21, 2016 | 47.05 | 48.44 | 46.53 | 47.47 | 1,923,876 | +0.36(+0.77%) |
Jan 20, 2016 | 46.54 | 47.61 | 45.61 | 47.11 | 1,849,894 | -0.32(-0.67%) |
Jan 19, 2016 | 48.51 | 48.63 | 46.75 | 47.43 | 1,848,819 | -0.43(-0.89%) |
Jan 15, 2016 | 48.25 | 47.85 | 47.85 | 47.85 | 1,967,755 | -1.72(-3.47%) |
Jan 14, 2016 | 48.75 | 49.79 | 48.18 | 49.58 | 1,580,535 | +0.97(+1.99%) |
Jan 13, 2016 | 49.28 | 49.60 | 48.32 | 48.61 | 1,531,897 | -0.23(-0.48%) |
Jan 12, 2016 | 48.91 | 49.20 | 47.62 | 48.84 | 1,293,227 | +0.59(+1.22%) |
Jan 11, 2016 | 49.51 | 49.75 | 47.85 | 48.25 | 1,949,180 | -1.09(-2.21%) |
Jan 08, 2016 | 50.36 | 50.95 | 49.20 | 49.34 | 1,683,173 | -0.84(-1.67%) |
Jan 07, 2016 | 50.02 | 50.97 | 49.54 | 50.18 | 2,192,067 | -0.83(-1.63%) |
Jan 06, 2016 | 51.10 | 51.71 | 50.52 | 51.01 | 1,882,158 | -1.01(-1.94%) |
Jan 05, 2016 | 52.03 | 52.79 | 51.23 | 52.02 | 1,722,583 | +0.37(+0.72%) |