Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 61.17 | 61.63 | 61.05 | 61.55 | 10,257,097 | +0.37(+0.61%) |
Mar 30, 2016 | 61.45 | 61.58 | 61.13 | 61.18 | 4,769,355 | -0.12(-0.19%) |
Mar 29, 2016 | 60.07 | 61.32 | 59.88 | 61.29 | 6,839,235 | +1.30(+2.17%) |
Mar 28, 2016 | 59.44 | 60.12 | 59.43 | 59.99 | 5,289,489 | +0.54(+0.90%) |
Mar 24, 2016 | 59.33 | 59.46 | 59.46 | 59.46 | 3,865,713 | +0.02(+0.04%) |
Mar 23, 2016 | 59.76 | 59.83 | 59.40 | 59.44 | 3,863,270 | -0.32(-0.54%) |
Mar 22, 2016 | 59.64 | 59.94 | 59.41 | 59.76 | 6,523,076 | +0.00(+0.00%) |
Mar 21, 2016 | 60.20 | 60.39 | 59.66 | 59.76 | 5,912,751 | -0.54(-0.90%) |
Mar 18, 2016 | 60.68 | 60.78 | 60.30 | 60.30 | 4,518,089 | -0.26(-0.43%) |
Mar 17, 2016 | 59.82 | 60.70 | 59.55 | 60.57 | 7,608,213 | +0.84(+1.41%) |
Mar 16, 2016 | 58.84 | 59.82 | 58.63 | 59.72 | 4,735,254 | +0.71(+1.21%) |
Mar 15, 2016 | 58.73 | 59.13 | 58.62 | 59.01 | 2,613,172 | +0.03(+0.05%) |
Mar 14, 2016 | 58.89 | 59.04 | 58.66 | 58.98 | 3,570,962 | +0.01(+0.01%) |
Mar 11, 2016 | 58.26 | 59.03 | 58.13 | 58.97 | 3,470,557 | +1.29(+2.24%) |
Mar 10, 2016 | 58.29 | 58.41 | 57.04 | 57.68 | 3,403,927 | -0.21(-0.36%) |
Mar 09, 2016 | 57.75 | 58.20 | 57.62 | 57.89 | 4,910,273 | +0.32(+0.56%) |
Mar 08, 2016 | 58.09 | 58.14 | 57.50 | 57.57 | 3,894,689 | -0.60(-1.02%) |
Mar 07, 2016 | 57.72 | 58.30 | 57.62 | 58.17 | 4,824,848 | +0.15(+0.26%) |
Mar 04, 2016 | 57.91 | 57.98 | 57.59 | 58.02 | 3,772,169 | +0.01(+0.01%) |
Mar 03, 2016 | 57.73 | 58.01 | 57.43 | 58.01 | 4,002,625 | +0.31(+0.53%) |
Mar 02, 2016 | 57.06 | 57.73 | 56.96 | 57.70 | 4,985,914 | +0.41(+0.72%) |
Mar 01, 2016 | 55.77 | 57.30 | 55.67 | 57.29 | 7,309,572 | +1.57(+2.82%) |
Feb 29, 2016 | 55.88 | 56.50 | 55.63 | 55.72 | 6,962,908 | -0.22(-0.39%) |
Feb 26, 2016 | 56.17 | 56.42 | 55.92 | 55.94 | 4,378,623 | -0.29(-0.52%) |
Feb 25, 2016 | 55.35 | 56.26 | 55.35 | 56.23 | 4,679,367 | +1.13(+2.04%) |
Feb 24, 2016 | 54.93 | 55.22 | 54.54 | 55.10 | 4,126,930 | -0.07(-0.12%) |
Feb 23, 2016 | 55.26 | 55.82 | 55.08 | 55.17 | 3,590,934 | -0.15(-0.26%) |
Feb 22, 2016 | 55.23 | 55.72 | 55.20 | 55.31 | 4,083,927 | +0.52(+0.95%) |
Feb 19, 2016 | 54.29 | 55.02 | 54.11 | 54.79 | 3,972,727 | +0.31(+0.57%) |
Feb 18, 2016 | 54.05 | 54.62 | 53.72 | 54.48 | 4,873,142 | +0.54(+1.01%) |
Feb 17, 2016 | 53.53 | 54.54 | 53.53 | 53.93 | 4,213,950 | +0.46(+0.86%) |
Feb 16, 2016 | 52.92 | 53.53 | 52.67 | 53.48 | 5,353,807 | +0.97(+1.84%) |
Feb 12, 2016 | 52.39 | 52.51 | 52.51 | 52.51 | 6,975,706 | +0.60(+1.15%) |
Feb 11, 2016 | 51.92 | 52.26 | 51.49 | 51.91 | 6,788,196 | -0.75(-1.42%) |
Feb 10, 2016 | 52.64 | 53.37 | 52.43 | 52.66 | 5,338,023 | +0.36(+0.69%) |
Feb 09, 2016 | 52.74 | 52.88 | 51.89 | 52.30 | 11,571,991 | -0.98(-1.84%) |
Feb 08, 2016 | 54.49 | 54.57 | 52.44 | 53.28 | 7,490,197 | -1.57(-2.86%) |
Feb 05, 2016 | 55.79 | 55.79 | 54.80 | 54.85 | 5,553,251 | -1.06(-1.90%) |
Feb 04, 2016 | 55.84 | 56.21 | 55.34 | 55.91 | 5,901,455 | +0.03(+0.05%) |
Feb 03, 2016 | 55.79 | 56.10 | 55.19 | 55.88 | 7,887,241 | +0.37(+0.67%) |
Feb 02, 2016 | 55.75 | 55.93 | 55.20 | 55.51 | 8,817,674 | -0.51(-0.91%) |
Feb 01, 2016 | 55.58 | 56.49 | 55.40 | 56.02 | 9,534,034 | +0.09(+0.17%) |
Jan 29, 2016 | 55.13 | 55.98 | 54.72 | 55.92 | 15,298,145 | +1.13(+2.05%) |
Jan 28, 2016 | 55.54 | 55.74 | 54.59 | 54.80 | 7,683,157 | -0.42(-0.76%) |
Jan 27, 2016 | 56.24 | 56.24 | 54.87 | 55.22 | 6,722,957 | -1.09(-1.93%) |
Jan 26, 2016 | 55.41 | 56.33 | 55.30 | 56.31 | 7,178,100 | +1.15(+2.09%) |
Jan 25, 2016 | 55.39 | 55.98 | 55.01 | 55.15 | 6,429,241 | -0.35(-0.63%) |
Jan 22, 2016 | 54.52 | 55.71 | 54.43 | 55.50 | 6,253,886 | +1.50(+2.78%) |
Jan 21, 2016 | 53.96 | 54.76 | 53.52 | 54.00 | 9,429,416 | +0.30(+0.55%) |
Jan 20, 2016 | 54.55 | 54.68 | 52.54 | 53.70 | 12,516,304 | -1.48(-2.69%) |
Jan 19, 2016 | 55.15 | 55.61 | 54.89 | 55.18 | 6,853,268 | +0.29(+0.53%) |
Jan 15, 2016 | 54.58 | 54.89 | 54.89 | 54.89 | 7,670,110 | -0.38(-0.68%) |
Jan 14, 2016 | 55.33 | 55.77 | 54.86 | 55.27 | 7,114,061 | -0.13(-0.24%) |
Jan 13, 2016 | 56.39 | 56.80 | 55.28 | 55.40 | 10,572,283 | -0.81(-1.43%) |
Jan 12, 2016 | 56.88 | 56.96 | 55.92 | 56.21 | 8,194,007 | -0.38(-0.67%) |
Jan 11, 2016 | 56.32 | 56.92 | 56.29 | 56.58 | 6,823,870 | +0.32(+0.57%) |
Jan 08, 2016 | 57.41 | 57.46 | 56.17 | 56.27 | 6,372,216 | -0.76(-1.34%) |
Jan 07, 2016 | 57.46 | 57.70 | 56.97 | 57.03 | 8,669,255 | -1.13(-1.95%) |
Jan 06, 2016 | 57.80 | 58.25 | 57.77 | 58.16 | 7,545,881 | -0.16(-0.27%) |
Jan 05, 2016 | 57.24 | 58.50 | 57.19 | 58.32 | 9,794,799 | +1.10(+1.93%) |