Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.78 | 57.38 | 56.16 | 56.30 | 9,015,487 | -0.52(-0.92%) |
Mar 30, 2016 | 56.58 | 57.16 | 56.58 | 56.83 | 8,580,238 | +0.50(+0.89%) |
Mar 29, 2016 | 56.11 | 56.70 | 56.10 | 56.32 | 8,556,998 | +0.14(+0.24%) |
Mar 28, 2016 | 56.40 | 56.77 | 56.10 | 56.18 | 8,623,683 | -0.28(-0.50%) |
Mar 24, 2016 | 56.84 | 56.47 | 56.47 | 56.47 | 13,353,706 | -0.72(-1.27%) |
Mar 23, 2016 | 56.18 | 58.12 | 56.01 | 57.19 | 29,458,390 | -2.25(-3.79%) |
Mar 22, 2016 | 59.38 | 59.94 | 58.78 | 59.45 | 19,772,034 | +0.16(+0.28%) |
Mar 21, 2016 | 58.21 | 59.80 | 58.07 | 59.28 | 14,875,540 | +1.58(+2.75%) |
Mar 18, 2016 | 58.21 | 58.60 | 57.57 | 57.70 | 14,403,529 | -0.17(-0.30%) |
Mar 17, 2016 | 56.57 | 58.05 | 56.55 | 57.87 | 10,836,260 | +1.21(+2.13%) |
Mar 16, 2016 | 56.30 | 57.00 | 56.14 | 56.66 | 7,660,073 | +0.42(+0.75%) |
Mar 15, 2016 | 55.41 | 56.56 | 55.28 | 56.24 | 6,755,648 | +0.54(+0.97%) |
Mar 14, 2016 | 55.13 | 56.18 | 55.05 | 55.70 | 7,741,170 | +0.67(+1.21%) |
Mar 11, 2016 | 54.16 | 55.36 | 54.16 | 55.03 | 9,645,067 | +1.10(+2.04%) |
Mar 10, 2016 | 53.77 | 54.08 | 53.10 | 53.93 | 10,265,213 | +0.50(+0.94%) |
Mar 09, 2016 | 54.57 | 54.61 | 53.08 | 53.43 | 13,929,586 | -1.36(-2.47%) |
Mar 08, 2016 | 54.07 | 55.51 | 53.78 | 54.78 | 10,162,002 | +0.51(+0.95%) |
Mar 07, 2016 | 55.94 | 56.00 | 53.85 | 54.27 | 14,002,326 | -1.84(-3.28%) |
Mar 04, 2016 | 56.26 | 56.34 | 55.30 | 56.11 | 7,947,436 | -0.19(-0.34%) |
Mar 03, 2016 | 56.83 | 56.97 | 55.80 | 56.30 | 8,651,105 | -0.54(-0.95%) |
Mar 02, 2016 | 57.12 | 57.46 | 56.19 | 56.84 | 9,266,510 | -0.64(-1.11%) |
Mar 01, 2016 | 56.62 | 57.65 | 56.41 | 57.48 | 8,136,126 | +1.21(+2.16%) |
Feb 29, 2016 | 57.06 | 57.26 | 56.26 | 56.27 | 8,445,963 | -0.92(-1.61%) |
Feb 26, 2016 | 57.23 | 58.00 | 57.07 | 57.19 | 9,737,493 | +0.20(+0.35%) |
Feb 25, 2016 | 55.44 | 56.99 | 55.39 | 56.99 | 9,320,633 | +1.81(+3.28%) |
Feb 24, 2016 | 54.58 | 55.45 | 54.08 | 55.18 | 11,364,714 | +0.17(+0.32%) |
Feb 23, 2016 | 55.05 | 55.49 | 54.72 | 55.01 | 8,213,982 | +0.04(+0.07%) |
Feb 22, 2016 | 54.19 | 55.25 | 54.14 | 54.97 | 12,613,276 | +0.79(+1.45%) |
Feb 19, 2016 | 53.45 | 54.19 | 52.65 | 54.19 | 11,033,458 | +0.65(+1.21%) |
Feb 18, 2016 | 53.14 | 53.87 | 52.97 | 53.54 | 10,572,111 | +0.39(+0.74%) |
Feb 17, 2016 | 53.54 | 53.54 | 52.17 | 53.14 | 11,309,743 | +0.35(+0.66%) |
Feb 16, 2016 | 52.60 | 52.99 | 51.91 | 52.80 | 8,818,612 | +1.25(+2.43%) |
Feb 12, 2016 | 52.41 | 51.54 | 51.54 | 51.54 | 11,197,004 | +0.38(+0.75%) |
Feb 11, 2016 | 51.58 | 51.99 | 50.60 | 51.16 | 14,327,849 | -1.29(-2.46%) |
Feb 10, 2016 | 51.65 | 53.15 | 51.10 | 52.45 | 14,640,250 | +1.58(+3.11%) |
Feb 09, 2016 | 49.79 | 51.32 | 49.59 | 50.87 | 11,946,347 | +0.58(+1.16%) |
Feb 08, 2016 | 51.25 | 51.35 | 49.01 | 50.28 | 23,122,798 | -1.95(-3.73%) |
Feb 05, 2016 | 54.60 | 54.62 | 52.05 | 52.23 | 15,779,306 | -2.74(-4.99%) |
Feb 04, 2016 | 56.66 | 56.79 | 54.81 | 54.97 | 11,444,471 | -2.12(-3.71%) |
Feb 03, 2016 | 57.45 | 57.47 | 56.00 | 57.09 | 7,895,768 | -0.05(-0.10%) |
Feb 02, 2016 | 57.57 | 58.01 | 56.93 | 57.15 | 10,353,060 | -0.56(-0.97%) |
Feb 01, 2016 | 56.41 | 57.99 | 56.37 | 57.70 | 9,027,149 | +1.05(+1.85%) |
Jan 29, 2016 | 55.91 | 56.79 | 55.91 | 56.65 | 11,465,899 | +0.74(+1.32%) |
Jan 28, 2016 | 55.11 | 56.28 | 54.83 | 55.91 | 11,146,969 | +1.48(+2.72%) |
Jan 27, 2016 | 55.69 | 55.82 | 54.09 | 54.43 | 9,405,007 | -1.40(-2.50%) |
Jan 26, 2016 | 55.26 | 56.07 | 55.06 | 55.83 | 8,761,483 | +0.37(+0.68%) |
Jan 25, 2016 | 55.81 | 56.00 | 55.38 | 55.46 | 11,364,660 | -0.16(-0.30%) |
Jan 22, 2016 | 55.99 | 56.16 | 55.35 | 55.62 | 9,227,405 | +0.29(+0.53%) |
Jan 21, 2016 | 53.98 | 55.88 | 53.96 | 55.33 | 17,644,022 | +1.39(+2.57%) |
Jan 20, 2016 | 52.30 | 54.44 | 51.86 | 53.94 | 17,768,858 | +0.66(+1.23%) |
Jan 19, 2016 | 53.16 | 53.97 | 52.69 | 53.28 | 10,861,798 | +0.69(+1.32%) |
Jan 15, 2016 | 52.01 | 52.59 | 52.59 | 52.59 | 13,362,958 | -0.87(-1.62%) |
Jan 14, 2016 | 53.90 | 54.22 | 52.33 | 53.45 | 10,932,127 | -0.25(-0.46%) |
Jan 13, 2016 | 55.30 | 55.30 | 53.60 | 53.70 | 10,881,510 | -1.06(-1.94%) |
Jan 12, 2016 | 55.14 | 55.56 | 54.42 | 54.76 | 9,075,699 | +0.36(+0.65%) |
Jan 11, 2016 | 53.87 | 54.85 | 53.48 | 54.40 | 14,036,834 | +0.62(+1.16%) |
Jan 08, 2016 | 54.87 | 55.54 | 53.59 | 53.78 | 12,249,719 | -0.90(-1.64%) |
Jan 07, 2016 | 55.17 | 55.97 | 54.61 | 54.68 | 11,900,730 | -1.50(-2.67%) |
Jan 06, 2016 | 56.00 | 56.68 | 55.87 | 56.18 | 7,170,199 | -0.81(-1.43%) |
Jan 05, 2016 | 56.39 | 57.18 | 56.39 | 56.99 | 9,995,958 | +0.79(+1.40%) |