Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 52.80 | 53.26 | 52.48 | 52.62 | 1,104,125 | -0.25(-0.47%) |
Mar 30, 2016 | 53.08 | 53.47 | 52.68 | 52.87 | 969,159 | +0.41(+0.79%) |
Mar 29, 2016 | 52.20 | 52.46 | 51.27 | 52.46 | 1,575,889 | -0.07(-0.14%) |
Mar 28, 2016 | 52.89 | 53.23 | 52.27 | 52.53 | 1,086,460 | -0.13(-0.25%) |
Mar 24, 2016 | 52.49 | 52.66 | 52.66 | 52.66 | 843,808 | -0.33(-0.62%) |
Mar 23, 2016 | 53.21 | 53.37 | 52.81 | 52.99 | 777,689 | -0.39(-0.73%) |
Mar 22, 2016 | 53.01 | 53.67 | 52.76 | 53.38 | 803,658 | -0.02(-0.03%) |
Mar 21, 2016 | 53.15 | 53.85 | 52.91 | 53.39 | 795,911 | +0.07(+0.14%) |
Mar 18, 2016 | 52.86 | 53.73 | 51.80 | 53.32 | 2,147,054 | +0.71(+1.35%) |
Mar 17, 2016 | 52.19 | 52.75 | 51.55 | 52.61 | 1,457,122 | +0.38(+0.73%) |
Mar 16, 2016 | 52.25 | 52.93 | 51.63 | 52.23 | 1,248,367 | -0.25(-0.48%) |
Mar 15, 2016 | 52.36 | 52.50 | 51.57 | 52.48 | 1,254,799 | -0.36(-0.69%) |
Mar 14, 2016 | 52.82 | 53.12 | 52.31 | 52.85 | 1,310,769 | -0.21(-0.40%) |
Mar 11, 2016 | 52.05 | 53.09 | 51.23 | 53.05 | 1,392,186 | +1.70(+3.32%) |
Mar 10, 2016 | 51.98 | 52.12 | 50.59 | 51.35 | 1,722,251 | -0.03(-0.06%) |
Mar 09, 2016 | 51.82 | 52.28 | 51.14 | 51.38 | 1,339,984 | -0.26(-0.50%) |
Mar 08, 2016 | 52.49 | 52.84 | 51.26 | 51.64 | 2,240,600 | -1.56(-2.93%) |
Mar 07, 2016 | 52.33 | 53.43 | 52.21 | 53.20 | 1,970,964 | +0.19(+0.35%) |
Mar 04, 2016 | 52.55 | 53.30 | 52.37 | 53.01 | 2,576,204 | +0.99(+1.91%) |
Mar 03, 2016 | 50.90 | 52.22 | 50.10 | 52.02 | 2,473,786 | +0.97(+1.90%) |
Mar 02, 2016 | 49.99 | 51.08 | 49.73 | 51.05 | 2,704,939 | +0.88(+1.75%) |
Mar 01, 2016 | 48.20 | 50.30 | 48.20 | 50.17 | 2,293,944 | +2.50(+5.25%) |
Feb 29, 2016 | 48.21 | 48.58 | 47.66 | 47.67 | 1,343,435 | -0.69(-1.43%) |
Feb 26, 2016 | 48.17 | 49.08 | 47.63 | 48.36 | 2,141,571 | +0.58(+1.21%) |
Feb 25, 2016 | 47.18 | 47.85 | 46.77 | 47.78 | 1,601,969 | +0.64(+1.36%) |
Feb 24, 2016 | 47.03 | 47.24 | 45.58 | 47.14 | 2,126,447 | -0.82(-1.71%) |
Feb 23, 2016 | 48.60 | 48.62 | 47.34 | 47.96 | 2,061,136 | -0.93(-1.90%) |
Feb 22, 2016 | 48.24 | 49.09 | 48.24 | 48.89 | 1,516,864 | +1.22(+2.56%) |
Feb 19, 2016 | 47.05 | 47.83 | 46.62 | 47.67 | 1,392,781 | +0.24(+0.51%) |
Feb 18, 2016 | 48.01 | 48.01 | 46.93 | 47.43 | 1,977,226 | -0.43(-0.89%) |
Feb 17, 2016 | 47.32 | 48.45 | 47.32 | 47.85 | 2,124,904 | +1.09(+2.33%) |
Feb 16, 2016 | 46.46 | 47.23 | 46.01 | 46.76 | 2,711,840 | +1.12(+2.46%) |
Feb 12, 2016 | 44.80 | 45.64 | 45.64 | 45.64 | 2,602,269 | +1.89(+4.31%) |
Feb 11, 2016 | 44.33 | 44.90 | 43.65 | 43.75 | 4,706,367 | -1.93(-4.22%) |
Feb 10, 2016 | 47.00 | 47.40 | 45.65 | 45.68 | 2,585,840 | -0.88(-1.88%) |
Feb 09, 2016 | 45.82 | 46.85 | 45.21 | 46.55 | 2,865,806 | +0.22(+0.47%) |
Feb 08, 2016 | 47.40 | 48.53 | 45.73 | 46.34 | 3,386,760 | -1.85(-3.83%) |
Feb 05, 2016 | 48.33 | 48.86 | 48.04 | 48.18 | 2,619,700 | -0.26(-0.53%) |
Feb 04, 2016 | 47.53 | 48.54 | 47.52 | 48.44 | 1,933,243 | +0.71(+1.48%) |
Feb 03, 2016 | 48.07 | 48.11 | 46.12 | 47.73 | 2,104,589 | +0.18(+0.37%) |
Feb 02, 2016 | 48.69 | 49.67 | 47.19 | 47.56 | 2,649,207 | -1.61(-3.28%) |
Feb 01, 2016 | 49.43 | 49.79 | 48.88 | 49.17 | 2,615,232 | -0.67(-1.34%) |
Jan 29, 2016 | 48.26 | 49.84 | 47.63 | 49.84 | 2,285,507 | +1.85(+3.86%) |
Jan 28, 2016 | 48.41 | 48.82 | 47.23 | 47.98 | 2,062,073 | -0.03(-0.07%) |
Jan 27, 2016 | 48.09 | 49.63 | 47.64 | 48.01 | 2,568,326 | -0.03(-0.07%) |
Jan 26, 2016 | 47.46 | 48.52 | 47.25 | 48.05 | 2,961,760 | +0.85(+1.80%) |
Jan 25, 2016 | 48.12 | 48.39 | 47.15 | 47.19 | 2,531,230 | -1.31(-2.70%) |
Jan 22, 2016 | 48.64 | 48.98 | 47.92 | 48.50 | 4,329,207 | +1.13(+2.39%) |
Jan 21, 2016 | 49.80 | 49.99 | 47.35 | 47.37 | 4,739,134 | -1.94(-3.94%) |
Jan 20, 2016 | 50.57 | 50.57 | 48.31 | 49.31 | 5,016,086 | -2.01(-3.91%) |
Jan 19, 2016 | 52.08 | 52.48 | 50.96 | 51.32 | 2,833,186 | +0.12(+0.24%) |
Jan 15, 2016 | 51.34 | 51.20 | 51.20 | 51.20 | 3,234,711 | -1.57(-2.98%) |
Jan 14, 2016 | 52.49 | 53.42 | 51.52 | 52.77 | 1,870,704 | +0.79(+1.53%) |
Jan 13, 2016 | 53.45 | 53.67 | 51.86 | 51.98 | 2,719,526 | -1.25(-2.35%) |
Jan 12, 2016 | 53.60 | 53.65 | 52.44 | 53.23 | 1,660,087 | +0.34(+0.64%) |
Jan 11, 2016 | 53.53 | 54.26 | 52.28 | 52.89 | 1,431,162 | -0.03(-0.06%) |
Jan 08, 2016 | 54.60 | 54.60 | 52.85 | 52.93 | 1,588,669 | -1.00(-1.86%) |
Jan 07, 2016 | 54.08 | 54.75 | 53.63 | 53.93 | 1,688,241 | -1.47(-2.65%) |
Jan 06, 2016 | 55.54 | 55.86 | 55.14 | 55.40 | 1,478,099 | -1.35(-2.38%) |
Jan 05, 2016 | 56.88 | 57.10 | 56.33 | 56.75 | 1,076,087 | +0.08(+0.14%) |