Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.40 | 57.66 | 57.01 | 57.64 | 3,937,644 | +0.24(+0.41%) |
Mar 30, 2016 | 57.44 | 57.57 | 56.99 | 57.40 | 2,323,815 | -0.06(-0.11%) |
Mar 29, 2016 | 56.94 | 57.48 | 56.48 | 57.46 | 3,878,113 | +0.69(+1.21%) |
Mar 28, 2016 | 56.97 | 57.40 | 56.66 | 56.78 | 2,443,629 | -0.19(-0.34%) |
Mar 24, 2016 | 56.82 | 56.97 | 56.97 | 56.97 | 3,652,815 | -0.04(-0.08%) |
Mar 23, 2016 | 56.34 | 57.16 | 56.03 | 57.01 | 3,591,534 | +0.66(+1.18%) |
Mar 22, 2016 | 56.74 | 57.01 | 56.32 | 56.35 | 4,007,318 | -0.46(-0.80%) |
Mar 21, 2016 | 56.48 | 57.11 | 56.11 | 56.81 | 4,116,304 | -0.11(-0.19%) |
Mar 18, 2016 | 57.34 | 57.44 | 56.74 | 56.91 | 9,136,329 | -0.23(-0.40%) |
Mar 17, 2016 | 56.47 | 57.31 | 56.21 | 57.14 | 5,657,811 | +0.74(+1.32%) |
Mar 16, 2016 | 55.86 | 56.49 | 55.06 | 56.40 | 4,790,281 | +0.64(+1.15%) |
Mar 15, 2016 | 55.36 | 55.91 | 55.32 | 55.76 | 4,636,570 | +0.24(+0.42%) |
Mar 14, 2016 | 55.69 | 55.75 | 55.16 | 55.52 | 4,062,660 | -0.03(-0.05%) |
Mar 11, 2016 | 55.66 | 55.83 | 55.37 | 55.55 | 4,071,938 | +0.36(+0.65%) |
Mar 10, 2016 | 55.37 | 55.64 | 54.89 | 55.19 | 6,373,132 | -0.18(-0.32%) |
Mar 09, 2016 | 55.01 | 55.60 | 54.79 | 55.37 | 7,067,270 | +0.17(+0.31%) |
Mar 08, 2016 | 54.52 | 55.23 | 54.22 | 55.20 | 6,567,232 | +0.73(+1.34%) |
Mar 07, 2016 | 53.58 | 54.48 | 53.45 | 54.47 | 4,857,069 | +0.77(+1.44%) |
Mar 04, 2016 | 52.85 | 53.97 | 52.62 | 53.70 | 5,356,878 | +0.60(+1.13%) |
Mar 03, 2016 | 52.69 | 53.16 | 52.11 | 53.10 | 5,932,178 | +0.50(+0.95%) |
Mar 02, 2016 | 52.40 | 52.78 | 51.78 | 52.60 | 16,933,552 | +0.20(+0.38%) |
Mar 01, 2016 | 53.34 | 53.38 | 51.94 | 52.40 | 8,510,155 | -0.66(-1.25%) |
Feb 29, 2016 | 52.84 | 53.54 | 52.71 | 53.06 | 4,926,403 | +0.18(+0.34%) |
Feb 26, 2016 | 54.34 | 54.51 | 52.83 | 52.89 | 5,950,408 | -1.72(-3.15%) |
Feb 25, 2016 | 53.69 | 54.61 | 53.46 | 54.61 | 4,891,045 | +1.06(+1.99%) |
Feb 24, 2016 | 53.57 | 53.89 | 53.11 | 53.54 | 5,416,971 | +0.10(+0.19%) |
Feb 23, 2016 | 53.33 | 53.70 | 53.03 | 53.44 | 5,923,789 | -0.02(-0.04%) |
Feb 22, 2016 | 53.44 | 53.73 | 53.05 | 53.46 | 5,450,456 | +0.21(+0.39%) |
Feb 19, 2016 | 54.24 | 54.24 | 53.00 | 53.26 | 8,779,804 | -1.19(-2.18%) |
Feb 18, 2016 | 53.61 | 54.76 | 53.36 | 54.44 | 9,140,644 | +0.51(+0.94%) |
Feb 17, 2016 | 54.66 | 54.71 | 53.77 | 53.94 | 6,981,466 | -0.56(-1.04%) |
Feb 16, 2016 | 54.44 | 54.64 | 53.90 | 54.50 | 4,969,572 | +0.04(+0.07%) |
Feb 12, 2016 | 54.98 | 54.46 | 54.46 | 54.46 | 6,327,721 | -0.40(-0.73%) |
Feb 11, 2016 | 55.56 | 55.94 | 54.84 | 54.86 | 5,673,941 | -0.94(-1.69%) |
Feb 10, 2016 | 55.44 | 56.12 | 54.57 | 55.81 | 5,787,874 | +0.01(+0.02%) |
Feb 09, 2016 | 55.67 | 56.42 | 55.31 | 55.80 | 5,382,666 | -0.17(-0.30%) |
Feb 08, 2016 | 56.02 | 56.62 | 55.56 | 55.97 | 7,568,867 | +0.09(+0.16%) |
Feb 05, 2016 | 55.26 | 56.00 | 54.68 | 55.87 | 4,982,122 | +0.33(+0.59%) |
Feb 04, 2016 | 55.33 | 55.87 | 55.05 | 55.55 | 6,430,615 | +0.01(+0.03%) |
Feb 03, 2016 | 54.32 | 55.65 | 54.26 | 55.54 | 6,949,695 | +1.28(+2.36%) |
Feb 02, 2016 | 53.79 | 54.39 | 53.75 | 54.26 | 6,601,703 | -0.18(-0.32%) |
Feb 01, 2016 | 53.15 | 54.91 | 53.03 | 54.43 | 9,516,140 | +1.20(+2.26%) |
Jan 29, 2016 | 52.30 | 53.31 | 52.26 | 53.23 | 6,821,824 | +1.29(+2.49%) |
Jan 28, 2016 | 51.02 | 52.28 | 50.78 | 51.94 | 3,245,064 | +0.75(+1.46%) |
Jan 27, 2016 | 50.90 | 51.53 | 50.66 | 51.19 | 2,952,294 | +0.13(+0.26%) |
Jan 26, 2016 | 50.90 | 51.75 | 50.71 | 51.05 | 3,679,736 | +0.30(+0.58%) |
Jan 25, 2016 | 51.03 | 51.10 | 50.56 | 50.76 | 3,392,484 | -0.27(-0.53%) |
Jan 22, 2016 | 50.60 | 51.07 | 50.16 | 51.02 | 4,472,180 | +0.77(+1.53%) |
Jan 21, 2016 | 50.69 | 51.00 | 49.73 | 50.25 | 6,367,726 | -0.23(-0.46%) |
Jan 20, 2016 | 51.30 | 51.60 | 49.94 | 50.49 | 5,081,710 | -1.23(-2.38%) |
Jan 19, 2016 | 51.23 | 51.86 | 50.96 | 51.72 | 4,498,093 | +0.76(+1.50%) |
Jan 15, 2016 | 50.53 | 50.95 | 50.95 | 50.95 | 6,816,957 | -0.20(-0.40%) |
Jan 14, 2016 | 50.71 | 51.49 | 50.30 | 51.16 | 5,156,556 | +0.47(+0.93%) |
Jan 13, 2016 | 50.45 | 51.15 | 50.40 | 50.69 | 3,710,098 | +0.30(+0.60%) |
Jan 12, 2016 | 51.00 | 51.08 | 49.91 | 50.38 | 4,209,651 | -0.40(-0.78%) |
Jan 11, 2016 | 50.37 | 50.93 | 50.33 | 50.78 | 4,199,756 | +0.56(+1.11%) |
Jan 08, 2016 | 50.33 | 50.67 | 50.13 | 50.22 | 3,109,299 | -0.11(-0.22%) |
Jan 07, 2016 | 50.23 | 50.74 | 50.11 | 50.33 | 4,085,065 | -0.47(-0.92%) |
Jan 06, 2016 | 50.27 | 51.02 | 50.10 | 50.80 | 3,370,731 | +0.11(+0.22%) |
Jan 05, 2016 | 50.32 | 50.79 | 49.61 | 50.69 | 3,829,032 | +0.36(+0.72%) |