Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 55.06 | 55.73 | 54.70 | 55.57 | 1,643,033 | +0.47(+0.85%) |
Mar 30, 2016 | 55.74 | 55.80 | 54.79 | 55.10 | 1,540,116 | -0.16(-0.29%) |
Mar 29, 2016 | 54.65 | 55.54 | 54.02 | 55.26 | 1,159,516 | +0.33(+0.60%) |
Mar 28, 2016 | 55.10 | 55.31 | 54.57 | 54.93 | 1,289,600 | +0.09(+0.16%) |
Mar 24, 2016 | 54.65 | 54.84 | 54.84 | 54.84 | 1,940,500 | -0.28(-0.51%) |
Mar 23, 2016 | 56.67 | 56.67 | 54.95 | 55.12 | 1,697,920 | -1.62(-2.86%) |
Mar 22, 2016 | 55.98 | 57.00 | 55.81 | 56.74 | 1,193,505 | +0.45(+0.80%) |
Mar 21, 2016 | 55.85 | 56.36 | 55.69 | 56.29 | 1,071,877 | +0.34(+0.61%) |
Mar 18, 2016 | 56.50 | 57.05 | 55.69 | 55.95 | 2,417,964 | -0.11(-0.20%) |
Mar 17, 2016 | 55.48 | 56.08 | 55.27 | 56.06 | 1,688,184 | +0.25(+0.45%) |
Mar 16, 2016 | 54.29 | 56.09 | 54.19 | 55.81 | 1,610,711 | +1.14(+2.09%) |
Mar 15, 2016 | 54.89 | 55.09 | 54.34 | 54.67 | 1,844,906 | -0.61(-1.10%) |
Mar 14, 2016 | 55.75 | 55.83 | 55.08 | 55.28 | 1,896,623 | -0.79(-1.41%) |
Mar 11, 2016 | 55.26 | 56.29 | 55.18 | 56.07 | 1,264,383 | +1.43(+2.62%) |
Mar 10, 2016 | 55.24 | 55.43 | 53.90 | 54.64 | 3,072,663 | -0.55(-1.00%) |
Mar 09, 2016 | 54.99 | 55.49 | 54.29 | 55.19 | 1,595,568 | +0.61(+1.12%) |
Mar 08, 2016 | 54.94 | 55.15 | 54.15 | 54.58 | 2,916,906 | -0.75(-1.36%) |
Mar 07, 2016 | 55.00 | 55.98 | 54.92 | 55.33 | 2,950,542 | -0.24(-0.43%) |
Mar 04, 2016 | 55.65 | 55.76 | 55.03 | 55.57 | 2,835,654 | -0.07(-0.13%) |
Mar 03, 2016 | 55.83 | 55.89 | 55.20 | 55.64 | 2,524,406 | -0.57(-1.01%) |
Mar 02, 2016 | 55.40 | 56.31 | 55.04 | 56.21 | 2,425,746 | +0.68(+1.22%) |
Mar 01, 2016 | 54.37 | 55.57 | 54.00 | 55.53 | 3,930,084 | +1.56(+2.89%) |
Feb 29, 2016 | 55.29 | 55.54 | 53.97 | 53.97 | 4,323,428 | -1.27(-2.30%) |
Feb 26, 2016 | 55.35 | 55.55 | 54.60 | 55.24 | 3,038,186 | +0.28(+0.51%) |
Feb 25, 2016 | 54.92 | 55.00 | 54.15 | 54.96 | 2,554,557 | +0.18(+0.33%) |
Feb 24, 2016 | 53.59 | 54.97 | 53.02 | 54.78 | 2,165,272 | +0.81(+1.50%) |
Feb 23, 2016 | 54.07 | 54.76 | 53.58 | 53.97 | 3,878,854 | -0.51(-0.94%) |
Feb 22, 2016 | 53.63 | 55.60 | 53.39 | 54.48 | 3,963,500 | +1.35(+2.54%) |
Feb 19, 2016 | 52.90 | 53.14 | 52.00 | 53.13 | 3,426,734 | -0.15(-0.28%) |
Feb 18, 2016 | 54.83 | 54.83 | 53.07 | 53.28 | 3,447,949 | -0.14(-0.26%) |
Feb 17, 2016 | 53.18 | 54.00 | 52.85 | 53.42 | 3,354,969 | +0.87(+1.66%) |
Feb 16, 2016 | 51.27 | 53.15 | 50.47 | 52.55 | 4,557,384 | +1.79(+3.53%) |
Feb 12, 2016 | 49.57 | 50.76 | 50.76 | 50.76 | 4,037,200 | +1.62(+3.30%) |
Feb 11, 2016 | 47.13 | 49.44 | 46.50 | 49.14 | 5,810,001 | +1.18(+2.46%) |
Feb 10, 2016 | 46.99 | 49.28 | 44.68 | 47.96 | 14,251,838 | +8.39(+21.20%) |
Feb 09, 2016 | 40.59 | 41.53 | 39.43 | 39.57 | 6,672,158 | -1.41(-3.44%) |
Feb 08, 2016 | 42.51 | 43.00 | 40.22 | 40.98 | 3,280,033 | -2.22(-5.14%) |
Feb 05, 2016 | 44.15 | 44.19 | 42.88 | 43.20 | 2,629,279 | -1.44(-3.23%) |
Feb 04, 2016 | 44.41 | 45.27 | 43.88 | 44.64 | 2,402,873 | +0.25(+0.56%) |
Feb 03, 2016 | 43.25 | 44.81 | 42.96 | 44.39 | 3,792,873 | +1.45(+3.38%) |
Feb 02, 2016 | 44.96 | 44.96 | 42.68 | 42.94 | 2,789,195 | -2.36(-5.21%) |
Feb 01, 2016 | 45.50 | 45.54 | 44.31 | 45.30 | 2,765,770 | -0.32(-0.70%) |
Jan 29, 2016 | 43.79 | 45.63 | 43.53 | 45.62 | 2,278,158 | +2.15(+4.95%) |
Jan 28, 2016 | 44.85 | 45.21 | 43.28 | 43.47 | 2,726,349 | -0.88(-1.98%) |
Jan 27, 2016 | 45.70 | 46.44 | 44.15 | 44.35 | 2,081,725 | -1.85(-4.00%) |
Jan 26, 2016 | 45.86 | 46.42 | 45.26 | 46.20 | 2,256,567 | +0.50(+1.09%) |
Jan 25, 2016 | 46.81 | 46.90 | 45.64 | 45.70 | 1,413,870 | -1.21(-2.58%) |
Jan 22, 2016 | 46.97 | 47.89 | 46.52 | 46.91 | 1,984,684 | +0.70(+1.51%) |
Jan 21, 2016 | 46.33 | 47.82 | 45.80 | 46.21 | 3,350,301 | +0.10(+0.22%) |
Jan 20, 2016 | 44.79 | 46.75 | 43.75 | 46.11 | 3,493,890 | +0.67(+1.47%) |
Jan 19, 2016 | 44.82 | 45.64 | 43.75 | 45.44 | 3,589,828 | +1.29(+2.92%) |
Jan 15, 2016 | 45.33 | 44.15 | 44.15 | 44.15 | 3,836,100 | -2.76(-5.88%) |
Jan 14, 2016 | 45.98 | 47.26 | 45.10 | 46.91 | 2,974,796 | +1.09(+2.38%) |
Jan 13, 2016 | 47.14 | 47.69 | 45.75 | 45.82 | 4,134,906 | -1.06(-2.26%) |
Jan 12, 2016 | 46.01 | 48.19 | 46.01 | 46.88 | 6,203,349 | +1.42(+3.12%) |
Jan 11, 2016 | 48.27 | 48.87 | 44.93 | 45.46 | 6,487,045 | -2.64(-5.49%) |
Jan 08, 2016 | 48.51 | 49.18 | 48.05 | 48.10 | 4,122,741 | -0.09(-0.19%) |
Jan 07, 2016 | 49.34 | 50.70 | 48.16 | 48.19 | 4,029,624 | -2.29(-4.54%) |
Jan 06, 2016 | 51.00 | 51.76 | 50.38 | 50.48 | 2,588,749 | -1.54(-2.96%) |
Jan 05, 2016 | 52.38 | 52.65 | 51.93 | 52.02 | 1,505,033 | -0.29(-0.55%) |