Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 65.02 | 65.53 | 63.82 | 64.85 | 12,030,770 | -1.04(-1.58%) |
Mar 30, 2016 | 65.74 | 66.12 | 65.39 | 65.89 | 4,067,588 | +0.50(+0.76%) |
Mar 29, 2016 | 65.30 | 65.63 | 64.72 | 65.39 | 4,538,058 | +0.13(+0.21%) |
Mar 28, 2016 | 64.92 | 65.76 | 64.87 | 65.26 | 7,223,594 | +0.60(+0.93%) |
Mar 24, 2016 | 64.12 | 64.66 | 64.66 | 64.66 | 5,462,322 | +0.43(+0.66%) |
Mar 23, 2016 | 64.41 | 64.90 | 64.23 | 64.23 | 6,081,248 | -0.16(-0.24%) |
Mar 22, 2016 | 64.93 | 65.11 | 64.35 | 64.39 | 6,679,612 | -0.39(-0.61%) |
Mar 21, 2016 | 65.02 | 65.33 | 64.73 | 64.78 | 5,907,822 | -0.40(-0.62%) |
Mar 18, 2016 | 65.70 | 66.20 | 65.18 | 65.18 | 9,839,275 | -0.24(-0.37%) |
Mar 17, 2016 | 64.83 | 65.67 | 64.83 | 65.43 | 7,220,142 | +0.50(+0.76%) |
Mar 16, 2016 | 64.54 | 64.98 | 63.81 | 64.93 | 5,159,183 | +0.58(+0.91%) |
Mar 15, 2016 | 64.12 | 64.54 | 63.98 | 64.35 | 4,077,183 | -0.09(-0.15%) |
Mar 14, 2016 | 64.51 | 64.70 | 64.05 | 64.44 | 4,502,923 | -0.08(-0.12%) |
Mar 11, 2016 | 64.54 | 64.98 | 64.25 | 64.52 | 5,206,576 | +0.29(+0.45%) |
Mar 10, 2016 | 64.32 | 64.65 | 63.29 | 64.23 | 7,225,906 | +0.23(+0.36%) |
Mar 09, 2016 | 63.84 | 64.23 | 63.53 | 64.00 | 4,533,912 | +0.54(+0.84%) |
Mar 08, 2016 | 63.48 | 64.15 | 63.41 | 63.47 | 5,051,411 | -0.23(-0.36%) |
Mar 07, 2016 | 63.47 | 63.99 | 63.25 | 63.69 | 5,919,233 | -0.24(-0.38%) |
Mar 04, 2016 | 63.10 | 64.31 | 62.62 | 63.94 | 7,688,306 | +1.12(+1.78%) |
Mar 03, 2016 | 63.45 | 63.59 | 61.92 | 62.82 | 14,406,361 | -1.10(-1.71%) |
Mar 02, 2016 | 63.79 | 64.34 | 63.19 | 63.92 | 11,907,927 | +0.11(+0.17%) |
Mar 01, 2016 | 62.36 | 63.88 | 62.17 | 63.81 | 9,101,413 | +1.98(+3.20%) |
Feb 29, 2016 | 61.69 | 62.39 | 61.49 | 61.83 | 6,626,416 | +0.02(+0.03%) |
Feb 26, 2016 | 62.18 | 62.24 | 60.94 | 61.81 | 6,585,458 | -0.19(-0.31%) |
Feb 25, 2016 | 60.68 | 62.12 | 60.02 | 62.00 | 10,628,541 | +1.36(+2.25%) |
Feb 24, 2016 | 58.63 | 60.68 | 57.85 | 60.64 | 19,093,022 | +2.32(+3.99%) |
Feb 23, 2016 | 57.40 | 58.62 | 57.27 | 58.31 | 7,363,330 | +1.20(+2.10%) |
Feb 22, 2016 | 57.00 | 57.73 | 56.95 | 57.11 | 6,041,966 | +0.12(+0.21%) |
Feb 19, 2016 | 56.90 | 57.00 | 55.61 | 57.00 | 5,571,346 | -0.17(-0.29%) |
Feb 18, 2016 | 55.92 | 57.27 | 54.77 | 57.16 | 6,845,079 | +0.34(+0.60%) |
Feb 17, 2016 | 56.90 | 57.26 | 56.37 | 56.82 | 6,259,809 | +0.47(+0.84%) |
Feb 16, 2016 | 55.66 | 56.40 | 54.93 | 56.35 | 5,014,508 | +1.22(+2.22%) |
Feb 12, 2016 | 53.62 | 55.13 | 55.13 | 55.13 | 5,902,490 | +1.94(+3.65%) |
Feb 11, 2016 | 53.40 | 54.06 | 52.88 | 53.19 | 4,920,629 | -0.55(-1.03%) |
Feb 10, 2016 | 55.05 | 55.26 | 53.60 | 53.74 | 6,001,638 | -0.86(-1.57%) |
Feb 09, 2016 | 54.56 | 55.08 | 53.91 | 54.60 | 6,538,481 | -0.11(-0.20%) |
Feb 08, 2016 | 54.07 | 54.93 | 53.34 | 54.71 | 6,898,969 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.30 | 54.28 | 54.37 | 4,815,886 | -0.38(-0.69%) |
Feb 04, 2016 | 55.24 | 55.24 | 54.03 | 54.74 | 9,784,998 | -1.98(-3.49%) |
Feb 03, 2016 | 57.73 | 57.79 | 55.96 | 56.72 | 6,965,696 | -0.58(-1.01%) |
Feb 02, 2016 | 56.83 | 57.38 | 56.53 | 57.30 | 5,930,034 | +0.38(+0.66%) |
Feb 01, 2016 | 55.69 | 57.22 | 54.97 | 56.93 | 6,032,133 | +0.32(+0.57%) |
Jan 29, 2016 | 55.60 | 56.69 | 55.51 | 56.61 | 6,632,953 | +1.12(+2.01%) |
Jan 28, 2016 | 55.74 | 55.82 | 54.85 | 55.49 | 5,211,369 | +0.23(+0.42%) |
Jan 27, 2016 | 54.88 | 56.18 | 54.78 | 55.25 | 5,068,153 | +0.20(+0.35%) |
Jan 26, 2016 | 54.24 | 55.22 | 53.94 | 55.06 | 5,185,359 | +1.19(+2.21%) |
Jan 25, 2016 | 54.53 | 54.71 | 53.81 | 53.87 | 6,796,324 | -0.63(-1.15%) |
Jan 22, 2016 | 54.07 | 54.70 | 54.04 | 54.49 | 4,785,981 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.46 | 52.79 | 53.65 | 8,788,504 | +0.82(+1.55%) |
Jan 20, 2016 | 53.32 | 53.55 | 51.95 | 52.83 | 12,019,967 | -1.29(-2.38%) |
Jan 19, 2016 | 54.60 | 55.14 | 53.70 | 54.12 | 7,222,723 | -0.66(-1.20%) |
Jan 15, 2016 | 53.80 | 54.78 | 54.78 | 54.78 | 9,513,288 | -0.26(-0.47%) |
Jan 14, 2016 | 55.98 | 56.00 | 54.71 | 55.03 | 8,038,610 | -0.96(-1.72%) |
Jan 13, 2016 | 57.29 | 57.64 | 55.93 | 56.00 | 7,629,125 | -1.34(-2.34%) |
Jan 12, 2016 | 57.03 | 57.49 | 56.77 | 57.34 | 6,206,404 | +0.73(+1.30%) |
Jan 11, 2016 | 55.91 | 56.86 | 55.12 | 56.61 | 8,148,652 | +0.81(+1.46%) |
Jan 08, 2016 | 58.00 | 58.46 | 55.71 | 55.79 | 9,913,973 | -1.95(-3.38%) |
Jan 07, 2016 | 57.51 | 59.40 | 57.44 | 57.75 | 14,444,059 | -0.16(-0.27%) |
Jan 06, 2016 | 57.68 | 58.46 | 57.36 | 57.90 | 6,296,342 | -0.59(-1.02%) |
Jan 05, 2016 | 57.64 | 58.81 | 57.55 | 58.50 | 10,480,608 | +1.01(+1.75%) |