Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.48 | 56.50 | 55.62 | 55.66 | 3,701,920 | -0.75(-1.33%) |
Mar 30, 2016 | 56.75 | 56.90 | 55.75 | 56.41 | 2,786,173 | -0.12(-0.21%) |
Mar 29, 2016 | 56.41 | 56.86 | 56.19 | 56.53 | 2,953,248 | +0.18(+0.33%) |
Mar 28, 2016 | 55.84 | 56.47 | 55.83 | 56.35 | 1,889,766 | +0.49(+0.88%) |
Mar 24, 2016 | 55.89 | 55.85 | 55.85 | 55.85 | 2,208,277 | -0.46(-0.82%) |
Mar 23, 2016 | 55.83 | 56.46 | 55.43 | 56.31 | 3,155,886 | +0.63(+1.12%) |
Mar 22, 2016 | 55.70 | 56.13 | 55.20 | 55.69 | 3,105,389 | -0.06(-0.10%) |
Mar 21, 2016 | 55.69 | 55.84 | 55.38 | 55.74 | 4,031,578 | -0.35(-0.63%) |
Mar 18, 2016 | 56.11 | 56.45 | 55.63 | 56.09 | 4,496,395 | -0.02(-0.04%) |
Mar 17, 2016 | 56.24 | 56.55 | 56.02 | 56.12 | 2,926,887 | +0.13(+0.24%) |
Mar 16, 2016 | 55.64 | 56.17 | 55.01 | 55.99 | 2,953,713 | +0.33(+0.58%) |
Mar 15, 2016 | 55.93 | 56.11 | 55.64 | 55.66 | 2,779,048 | -0.47(-0.83%) |
Mar 14, 2016 | 56.16 | 56.46 | 55.93 | 56.13 | 3,238,959 | -0.39(-0.69%) |
Mar 11, 2016 | 56.06 | 56.54 | 55.60 | 56.52 | 4,539,880 | +0.88(+1.58%) |
Mar 10, 2016 | 55.25 | 55.76 | 55.15 | 55.64 | 5,539,109 | +0.47(+0.85%) |
Mar 09, 2016 | 54.84 | 55.79 | 54.67 | 55.18 | 5,435,820 | +0.53(+0.98%) |
Mar 08, 2016 | 54.69 | 55.23 | 54.38 | 54.64 | 4,295,656 | -0.21(-0.38%) |
Mar 07, 2016 | 54.03 | 55.07 | 53.77 | 54.85 | 3,722,905 | +0.61(+1.12%) |
Mar 04, 2016 | 54.58 | 54.71 | 53.76 | 54.24 | 5,044,916 | -0.89(-1.61%) |
Mar 03, 2016 | 55.11 | 55.18 | 54.58 | 55.13 | 3,557,223 | +0.19(+0.35%) |
Mar 02, 2016 | 54.61 | 54.93 | 53.97 | 54.93 | 4,001,253 | +0.18(+0.32%) |
Mar 01, 2016 | 54.36 | 55.03 | 54.26 | 54.76 | 3,522,611 | +0.69(+1.28%) |
Feb 29, 2016 | 54.27 | 54.88 | 54.05 | 54.07 | 4,232,819 | -0.35(-0.64%) |
Feb 26, 2016 | 55.12 | 55.39 | 54.36 | 54.42 | 3,849,584 | -0.98(-1.76%) |
Feb 25, 2016 | 54.63 | 55.54 | 54.34 | 55.39 | 4,684,143 | +0.92(+1.70%) |
Feb 24, 2016 | 53.74 | 54.50 | 53.66 | 54.47 | 4,653,325 | +0.49(+0.91%) |
Feb 23, 2016 | 53.34 | 54.18 | 53.14 | 53.98 | 8,150,428 | +0.57(+1.08%) |
Feb 22, 2016 | 52.56 | 53.41 | 52.52 | 53.40 | 5,592,136 | +0.94(+1.79%) |
Feb 19, 2016 | 52.45 | 52.99 | 51.57 | 52.46 | 5,714,263 | +0.01(+0.02%) |
Feb 18, 2016 | 52.12 | 52.77 | 51.66 | 52.45 | 6,008,240 | +0.46(+0.88%) |
Feb 17, 2016 | 52.23 | 52.55 | 51.84 | 51.99 | 7,001,778 | +0.50(+0.97%) |
Feb 16, 2016 | 50.98 | 51.83 | 50.74 | 51.49 | 10,115,168 | +1.37(+2.73%) |
Feb 12, 2016 | 50.19 | 50.13 | 50.13 | 50.13 | 6,912,883 | +0.10(+0.20%) |
Feb 11, 2016 | 50.91 | 51.16 | 49.80 | 50.03 | 6,369,359 | -1.27(-2.48%) |
Feb 10, 2016 | 50.88 | 51.73 | 50.63 | 51.30 | 8,491,893 | +0.61(+1.20%) |
Feb 09, 2016 | 49.70 | 50.82 | 49.62 | 50.69 | 7,706,429 | +0.57(+1.15%) |
Feb 08, 2016 | 47.57 | 50.25 | 47.57 | 50.12 | 13,255,851 | +2.55(+5.36%) |
Feb 05, 2016 | 46.65 | 49.11 | 46.51 | 47.57 | 19,407,050 | +4.29(+9.91%) |
Feb 04, 2016 | 43.91 | 44.35 | 43.10 | 43.28 | 5,998,168 | -0.81(-1.83%) |
Feb 03, 2016 | 44.40 | 44.62 | 43.19 | 44.09 | 4,879,545 | -0.07(-0.15%) |
Feb 02, 2016 | 44.99 | 45.05 | 44.09 | 44.15 | 6,135,084 | -1.09(-2.41%) |
Feb 01, 2016 | 44.53 | 45.48 | 44.34 | 45.25 | 6,133,824 | +0.79(+1.78%) |
Jan 29, 2016 | 44.00 | 44.70 | 43.84 | 44.45 | 4,767,568 | +0.64(+1.46%) |
Jan 28, 2016 | 43.52 | 44.04 | 42.90 | 43.81 | 4,115,247 | +0.61(+1.41%) |
Jan 27, 2016 | 43.74 | 43.92 | 42.99 | 43.21 | 3,455,814 | -0.53(-1.22%) |
Jan 26, 2016 | 42.73 | 43.74 | 42.72 | 43.74 | 4,438,270 | +1.01(+2.36%) |
Jan 25, 2016 | 42.67 | 43.29 | 42.48 | 42.73 | 5,843,458 | +0.06(+0.14%) |
Jan 22, 2016 | 42.96 | 43.10 | 42.30 | 42.67 | 3,995,686 | +0.17(+0.41%) |
Jan 21, 2016 | 41.66 | 42.73 | 41.38 | 42.50 | 6,731,022 | +0.87(+2.10%) |
Jan 20, 2016 | 40.53 | 41.96 | 40.42 | 41.62 | 7,861,200 | +0.23(+0.56%) |
Jan 19, 2016 | 42.92 | 43.40 | 41.09 | 41.39 | 8,202,117 | -1.51(-3.52%) |
Jan 15, 2016 | 43.16 | 42.90 | 42.90 | 42.90 | 11,741,651 | -1.18(-2.68%) |
Jan 14, 2016 | 44.20 | 44.30 | 43.72 | 44.08 | 4,848,820 | -0.17(-0.40%) |
Jan 13, 2016 | 44.71 | 44.95 | 44.05 | 44.25 | 4,873,018 | -0.38(-0.86%) |
Jan 12, 2016 | 43.87 | 44.75 | 43.78 | 44.64 | 3,825,251 | +0.72(+1.63%) |
Jan 11, 2016 | 43.73 | 44.27 | 43.55 | 43.92 | 5,820,666 | +0.35(+0.80%) |
Jan 08, 2016 | 43.77 | 44.15 | 43.46 | 43.57 | 5,501,876 | +0.11(+0.25%) |
Jan 07, 2016 | 42.92 | 43.68 | 42.85 | 43.46 | 5,558,654 | -0.08(-0.17%) |
Jan 06, 2016 | 43.09 | 44.05 | 42.91 | 43.54 | 6,527,111 | -0.03(-0.08%) |
Jan 05, 2016 | 43.56 | 43.68 | 42.49 | 43.57 | 6,341,215 | -0.55(-1.25%) |