Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 59.02 | 59.56 | 58.87 | 59.15 | 3,775,974 | +0.14(+0.23%) |
Mar 30, 2016 | 59.15 | 59.74 | 58.92 | 59.02 | 2,402,139 | +0.26(+0.44%) |
Mar 29, 2016 | 58.74 | 58.86 | 57.68 | 58.76 | 5,169,096 | -0.30(-0.51%) |
Mar 28, 2016 | 59.58 | 59.72 | 58.86 | 59.06 | 2,208,685 | -0.48(-0.80%) |
Mar 24, 2016 | 59.27 | 59.54 | 59.54 | 59.54 | 2,448,930 | -0.38(-0.64%) |
Mar 23, 2016 | 60.19 | 60.40 | 59.74 | 59.92 | 3,050,868 | -0.21(-0.35%) |
Mar 22, 2016 | 59.98 | 60.41 | 59.70 | 60.14 | 2,231,956 | -0.30(-0.49%) |
Mar 21, 2016 | 60.01 | 60.93 | 59.81 | 60.43 | 2,789,795 | +0.20(+0.34%) |
Mar 18, 2016 | 59.59 | 60.70 | 59.34 | 60.23 | 5,963,675 | +0.91(+1.54%) |
Mar 17, 2016 | 58.93 | 59.79 | 58.54 | 59.32 | 4,765,847 | +0.10(+0.17%) |
Mar 16, 2016 | 59.07 | 59.81 | 58.76 | 59.21 | 3,836,227 | +0.05(+0.09%) |
Mar 15, 2016 | 59.14 | 59.16 | 58.30 | 59.16 | 3,978,634 | -0.52(-0.87%) |
Mar 14, 2016 | 60.41 | 60.61 | 59.51 | 59.68 | 2,988,296 | -0.94(-1.55%) |
Mar 11, 2016 | 59.91 | 60.70 | 59.75 | 60.62 | 2,762,848 | +1.54(+2.60%) |
Mar 10, 2016 | 59.04 | 59.74 | 58.14 | 59.09 | 2,525,630 | +0.45(+0.77%) |
Mar 09, 2016 | 58.92 | 59.14 | 58.25 | 58.63 | 2,939,020 | +0.18(+0.31%) |
Mar 08, 2016 | 58.76 | 59.03 | 58.04 | 58.45 | 3,179,672 | -0.88(-1.48%) |
Mar 07, 2016 | 58.84 | 59.42 | 58.70 | 59.33 | 2,346,527 | -0.06(-0.10%) |
Mar 04, 2016 | 59.58 | 60.06 | 58.86 | 59.39 | 3,443,974 | -0.06(-0.10%) |
Mar 03, 2016 | 58.86 | 59.45 | 58.63 | 59.45 | 2,864,254 | +0.44(+0.75%) |
Mar 02, 2016 | 58.05 | 59.01 | 57.81 | 59.01 | 2,808,401 | +0.98(+1.69%) |
Mar 01, 2016 | 56.90 | 58.04 | 56.46 | 58.03 | 4,841,009 | +1.93(+3.44%) |
Feb 29, 2016 | 57.12 | 57.34 | 56.07 | 56.10 | 3,987,907 | -1.25(-2.19%) |
Feb 26, 2016 | 56.95 | 58.20 | 56.88 | 57.35 | 3,639,040 | +0.67(+1.17%) |
Feb 25, 2016 | 56.12 | 56.69 | 55.36 | 56.69 | 3,095,799 | +0.86(+1.54%) |
Feb 24, 2016 | 55.28 | 56.02 | 54.15 | 55.83 | 3,391,805 | -0.26(-0.47%) |
Feb 23, 2016 | 57.70 | 57.70 | 55.75 | 56.09 | 4,085,678 | -1.74(-3.01%) |
Feb 22, 2016 | 56.70 | 57.86 | 56.67 | 57.83 | 3,523,922 | +1.73(+3.09%) |
Feb 19, 2016 | 55.90 | 56.23 | 55.27 | 56.10 | 2,878,466 | -0.17(-0.30%) |
Feb 18, 2016 | 55.89 | 56.91 | 55.63 | 56.27 | 5,005,594 | +0.64(+1.15%) |
Feb 17, 2016 | 55.44 | 56.37 | 55.36 | 55.63 | 4,459,403 | +0.83(+1.51%) |
Feb 16, 2016 | 54.37 | 55.59 | 53.84 | 54.80 | 5,048,717 | +1.43(+2.67%) |
Feb 12, 2016 | 52.24 | 53.38 | 53.38 | 53.38 | 6,477,053 | +2.04(+3.97%) |
Feb 11, 2016 | 50.96 | 51.90 | 50.13 | 51.34 | 5,651,004 | -1.44(-2.73%) |
Feb 10, 2016 | 53.36 | 54.37 | 52.73 | 52.78 | 3,757,537 | -0.15(-0.29%) |
Feb 09, 2016 | 50.91 | 53.36 | 50.67 | 52.93 | 5,217,084 | +1.30(+2.51%) |
Feb 08, 2016 | 52.86 | 52.96 | 50.96 | 51.63 | 4,573,467 | -2.09(-3.90%) |
Feb 05, 2016 | 54.20 | 54.81 | 53.12 | 53.73 | 4,136,658 | -0.31(-0.58%) |
Feb 04, 2016 | 53.42 | 54.58 | 53.29 | 54.04 | 5,080,874 | +0.49(+0.92%) |
Feb 03, 2016 | 53.98 | 54.28 | 50.78 | 53.55 | 7,119,504 | -0.05(-0.09%) |
Feb 02, 2016 | 54.13 | 54.15 | 53.27 | 53.60 | 6,127,102 | -1.53(-2.77%) |
Feb 01, 2016 | 55.12 | 55.50 | 54.09 | 55.13 | 5,094,489 | -0.52(-0.93%) |
Jan 29, 2016 | 53.84 | 55.71 | 53.66 | 55.65 | 7,523,868 | +2.23(+4.18%) |
Jan 28, 2016 | 54.09 | 54.09 | 52.68 | 53.41 | 7,655,192 | -0.26(-0.49%) |
Jan 27, 2016 | 51.98 | 54.77 | 51.95 | 53.68 | 10,076,435 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.30 | 50.12 | 51.20 | 6,627,082 | +1.46(+2.93%) |
Jan 25, 2016 | 51.46 | 51.74 | 49.60 | 49.74 | 6,735,299 | -2.07(-3.99%) |
Jan 22, 2016 | 52.70 | 53.08 | 51.32 | 51.81 | 4,891,735 | -0.07(-0.13%) |
Jan 21, 2016 | 51.60 | 52.83 | 51.31 | 51.88 | 4,419,053 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.04 | 49.96 | 51.52 | 6,282,918 | -1.21(-2.30%) |
Jan 19, 2016 | 54.01 | 54.02 | 52.16 | 52.74 | 4,085,504 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,692,641 | -1.48(-2.71%) |
Jan 14, 2016 | 54.28 | 55.21 | 53.02 | 54.78 | 5,392,761 | +0.81(+1.51%) |
Jan 13, 2016 | 56.20 | 56.53 | 53.77 | 53.97 | 6,375,065 | -1.83(-3.28%) |
Jan 12, 2016 | 55.59 | 55.94 | 54.85 | 55.80 | 4,340,032 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.27 | 54.92 | 4,029,351 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.87 | 54.33 | 54.47 | 5,580,666 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 54.99 | 55.19 | 6,649,042 | -2.94(-5.06%) |
Jan 06, 2016 | 58.13 | 59.10 | 57.65 | 58.13 | 4,980,363 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.90 | 6,151,168 | -1.09(-1.81%) |