Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.03 | 57.13 | 56.91 | 56.99 | 23,124 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 57.30 | 57.00 | 57.04 | 44,064 | +0.01(+0.02%) |
Mar 29, 2016 | 56.40 | 57.08 | 56.40 | 57.03 | 21,126 | +0.64(+1.13%) |
Mar 28, 2016 | 56.22 | 56.53 | 56.06 | 56.39 | 74,895 | +0.34(+0.61%) |
Mar 24, 2016 | 56.11 | 56.05 | 56.05 | 56.05 | 15,100 | -0.25(-0.44%) |
Mar 23, 2016 | 56.16 | 56.54 | 56.16 | 56.30 | 83,026 | -0.19(-0.34%) |
Mar 22, 2016 | 56.49 | 56.66 | 56.30 | 56.49 | 49,143 | -0.19(-0.34%) |
Mar 21, 2016 | 56.83 | 56.83 | 56.61 | 56.68 | 22,636 | -0.25(-0.44%) |
Mar 18, 2016 | 57.02 | 57.19 | 56.80 | 56.93 | 41,880 | +0.06(+0.11%) |
Mar 17, 2016 | 56.60 | 56.98 | 56.57 | 56.87 | 33,507 | +0.16(+0.28%) |
Mar 16, 2016 | 56.25 | 56.81 | 56.13 | 56.71 | 34,680 | +0.41(+0.73%) |
Mar 15, 2016 | 56.05 | 56.50 | 56.05 | 56.30 | 26,203 | -0.07(-0.12%) |
Mar 14, 2016 | 56.44 | 56.44 | 56.20 | 56.37 | 39,006 | -0.11(-0.19%) |
Mar 11, 2016 | 56.44 | 56.52 | 56.28 | 56.48 | 33,663 | +0.39(+0.70%) |
Mar 10, 2016 | 56.44 | 56.56 | 55.70 | 56.09 | 111,601 | -0.12(-0.21%) |
Mar 09, 2016 | 56.46 | 56.46 | 55.99 | 56.21 | 75,038 | +0.22(+0.39%) |
Mar 08, 2016 | 55.96 | 56.31 | 55.91 | 55.99 | 29,144 | -0.17(-0.30%) |
Mar 07, 2016 | 56.19 | 56.34 | 56.01 | 56.16 | 43,942 | -0.26(-0.46%) |
Mar 04, 2016 | 56.25 | 56.54 | 56.08 | 56.42 | 23,907 | -0.10(-0.18%) |
Mar 03, 2016 | 56.17 | 56.54 | 55.88 | 56.52 | 127,795 | +0.21(+0.37%) |
Mar 02, 2016 | 56.18 | 56.31 | 55.95 | 56.31 | 115,224 | +0.10(+0.18%) |
Mar 01, 2016 | 55.89 | 56.34 | 55.84 | 56.21 | 86,304 | +0.54(+0.97%) |
Feb 29, 2016 | 56.02 | 56.16 | 55.67 | 55.67 | 23,779 | -0.34(-0.61%) |
Feb 26, 2016 | 56.57 | 56.57 | 55.87 | 56.01 | 24,658 | -0.13(-0.23%) |
Feb 25, 2016 | 55.75 | 56.14 | 55.49 | 56.14 | 34,608 | +0.52(+0.93%) |
Feb 24, 2016 | 54.95 | 55.67 | 54.62 | 55.62 | 25,864 | +0.36(+0.65%) |
Feb 23, 2016 | 55.11 | 55.39 | 55.02 | 55.26 | 31,333 | +0.08(+0.14%) |
Feb 22, 2016 | 55.24 | 55.45 | 55.13 | 55.18 | 51,024 | +0.35(+0.64%) |
Feb 19, 2016 | 54.44 | 54.87 | 54.19 | 54.83 | 18,889 | +0.25(+0.46%) |
Feb 18, 2016 | 54.82 | 54.82 | 54.20 | 54.58 | 26,738 | -0.25(-0.46%) |
Feb 17, 2016 | 54.62 | 54.96 | 54.57 | 54.83 | 20,104 | +0.40(+0.73%) |
Feb 16, 2016 | 53.93 | 54.50 | 53.77 | 54.43 | 40,854 | +1.08(+2.02%) |
Feb 12, 2016 | 53.05 | 53.35 | 53.35 | 53.35 | 141,200 | +0.70(+1.33%) |
Feb 11, 2016 | 52.44 | 52.87 | 52.11 | 52.65 | 76,459 | -0.42(-0.79%) |
Feb 10, 2016 | 53.14 | 53.73 | 53.02 | 53.07 | 40,103 | +0.20(+0.38%) |
Feb 09, 2016 | 52.14 | 53.22 | 52.14 | 52.87 | 51,112 | +0.35(+0.67%) |
Feb 08, 2016 | 52.79 | 52.79 | 51.99 | 52.52 | 205,379 | -0.69(-1.30%) |
Feb 05, 2016 | 54.07 | 54.25 | 53.13 | 53.21 | 50,236 | -0.83(-1.54%) |
Feb 04, 2016 | 54.50 | 54.53 | 53.82 | 54.04 | 29,051 | -0.73(-1.33%) |
Feb 03, 2016 | 55.48 | 55.51 | 54.20 | 54.77 | 90,406 | -0.53(-0.96%) |
Feb 02, 2016 | 55.57 | 55.58 | 55.14 | 55.30 | 72,924 | -0.63(-1.13%) |
Feb 01, 2016 | 55.45 | 56.16 | 55.42 | 55.93 | 88,918 | +0.29(+0.53%) |
Jan 29, 2016 | 54.39 | 55.64 | 54.39 | 55.64 | 43,982 | +1.43(+2.63%) |
Jan 28, 2016 | 54.09 | 54.31 | 53.83 | 54.21 | 42,551 | +0.43(+0.80%) |
Jan 27, 2016 | 54.03 | 54.47 | 53.50 | 53.78 | 20,869 | -0.31(-0.57%) |
Jan 26, 2016 | 53.61 | 54.33 | 53.61 | 54.09 | 16,493 | +0.64(+1.20%) |
Jan 25, 2016 | 53.87 | 53.95 | 53.44 | 53.45 | 21,529 | -0.53(-0.98%) |
Jan 22, 2016 | 53.44 | 54.02 | 53.25 | 53.98 | 25,524 | +1.11(+2.10%) |
Jan 21, 2016 | 53.06 | 53.16 | 52.56 | 52.87 | 63,530 | -0.00(-0.00%) |
Jan 20, 2016 | 52.73 | 53.29 | 51.57 | 52.87 | 101,144 | -0.58(-1.09%) |
Jan 19, 2016 | 53.87 | 53.87 | 53.00 | 53.45 | 131,526 | +0.09(+0.17%) |
Jan 15, 2016 | 53.22 | 53.36 | 53.36 | 53.36 | 43,400 | -0.90(-1.66%) |
Jan 14, 2016 | 54.06 | 54.59 | 53.65 | 54.26 | 230,796 | +0.31(+0.57%) |
Jan 13, 2016 | 55.86 | 55.86 | 53.88 | 53.95 | 73,677 | -1.77(-3.18%) |
Jan 12, 2016 | 55.58 | 55.79 | 55.12 | 55.72 | 48,988 | +0.50(+0.91%) |
Jan 11, 2016 | 54.97 | 55.28 | 54.59 | 55.22 | 76,218 | +0.47(+0.86%) |
Jan 08, 2016 | 55.34 | 55.34 | 54.66 | 54.75 | 71,217 | -0.29(-0.53%) |
Jan 07, 2016 | 55.31 | 55.74 | 54.93 | 55.04 | 51,904 | -0.94(-1.68%) |
Jan 06, 2016 | 55.54 | 56.19 | 55.54 | 55.98 | 47,874 | -0.19(-0.34%) |
Jan 05, 2016 | 55.80 | 56.20 | 55.80 | 56.17 | 83,662 | +0.58(+1.04%) |