Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 56.27 | 56.41 | 55.85 | 55.95 | 2,037,984 | -0.29(-0.52%) |
Mar 30, 2016 | 55.86 | 56.39 | 55.77 | 56.24 | 2,170,932 | +0.47(+0.83%) |
Mar 29, 2016 | 55.50 | 55.85 | 55.25 | 55.78 | 2,990,423 | +0.28(+0.51%) |
Mar 28, 2016 | 55.10 | 55.64 | 54.99 | 55.50 | 2,083,281 | +0.52(+0.95%) |
Mar 24, 2016 | 55.20 | 54.97 | 54.97 | 54.97 | 1,681,465 | -0.39(-0.70%) |
Mar 23, 2016 | 55.57 | 55.65 | 55.25 | 55.36 | 2,504,994 | -0.22(-0.39%) |
Mar 22, 2016 | 55.56 | 55.84 | 55.37 | 55.58 | 1,868,117 | +0.07(+0.12%) |
Mar 21, 2016 | 55.59 | 55.78 | 55.30 | 55.51 | 1,514,706 | -0.32(-0.58%) |
Mar 18, 2016 | 55.98 | 56.28 | 55.36 | 55.84 | 4,548,012 | +0.02(+0.04%) |
Mar 17, 2016 | 55.09 | 56.02 | 54.87 | 55.81 | 2,815,126 | +0.76(+1.39%) |
Mar 16, 2016 | 54.58 | 55.25 | 54.42 | 55.05 | 2,604,338 | +0.30(+0.55%) |
Mar 15, 2016 | 53.58 | 54.86 | 53.47 | 54.75 | 2,851,421 | +0.81(+1.49%) |
Mar 14, 2016 | 54.14 | 54.32 | 53.59 | 53.94 | 2,100,676 | -0.47(-0.87%) |
Mar 11, 2016 | 53.93 | 54.57 | 53.74 | 54.42 | 2,691,479 | +1.05(+1.96%) |
Mar 10, 2016 | 53.64 | 54.00 | 52.93 | 53.37 | 3,698,132 | -0.22(-0.42%) |
Mar 09, 2016 | 53.81 | 53.92 | 53.43 | 53.59 | 1,802,105 | -0.04(-0.08%) |
Mar 08, 2016 | 53.78 | 54.01 | 53.59 | 53.64 | 2,163,867 | -0.37(-0.69%) |
Mar 07, 2016 | 53.83 | 54.25 | 53.78 | 54.01 | 1,937,521 | -0.29(-0.54%) |
Mar 04, 2016 | 54.23 | 54.47 | 53.86 | 54.30 | 1,961,863 | +0.06(+0.11%) |
Mar 03, 2016 | 54.32 | 54.37 | 53.98 | 54.24 | 2,390,482 | -0.08(-0.15%) |
Mar 02, 2016 | 53.76 | 54.33 | 53.69 | 54.32 | 2,668,075 | +0.50(+0.93%) |
Mar 01, 2016 | 53.02 | 53.83 | 52.81 | 53.83 | 2,610,038 | +1.12(+2.13%) |
Feb 29, 2016 | 53.25 | 53.41 | 52.70 | 52.71 | 2,750,167 | -0.71(-1.34%) |
Feb 26, 2016 | 53.59 | 53.74 | 53.33 | 53.42 | 2,879,381 | -0.07(-0.14%) |
Feb 25, 2016 | 53.09 | 53.52 | 52.88 | 53.49 | 2,330,443 | +0.66(+1.24%) |
Feb 24, 2016 | 52.34 | 52.98 | 51.87 | 52.84 | 2,864,429 | +0.18(+0.35%) |
Feb 23, 2016 | 53.14 | 53.14 | 52.52 | 52.66 | 2,388,545 | -0.59(-1.10%) |
Feb 22, 2016 | 52.88 | 53.38 | 53.04 | 53.24 | 3,042,306 | +0.36(+0.69%) |
Feb 19, 2016 | 52.79 | 53.24 | 52.71 | 52.88 | 5,204,428 | -0.25(-0.47%) |
Feb 18, 2016 | 53.63 | 53.71 | 52.94 | 53.13 | 4,945,804 | -0.59(-1.11%) |
Feb 17, 2016 | 53.45 | 53.95 | 53.45 | 53.72 | 4,045,625 | +0.37(+0.70%) |
Feb 16, 2016 | 53.27 | 53.47 | 52.75 | 53.35 | 4,239,056 | +0.55(+1.03%) |
Feb 12, 2016 | 52.07 | 52.80 | 52.80 | 52.80 | 4,375,607 | +1.31(+2.55%) |
Feb 11, 2016 | 51.19 | 51.77 | 50.98 | 51.49 | 3,655,123 | -0.55(-1.05%) |
Feb 10, 2016 | 52.28 | 52.83 | 51.96 | 52.04 | 3,615,755 | -0.02(-0.05%) |
Feb 09, 2016 | 51.90 | 52.27 | 51.60 | 52.06 | 4,531,064 | -0.26(-0.51%) |
Feb 08, 2016 | 51.95 | 52.50 | 51.52 | 52.33 | 3,641,205 | -0.03(-0.06%) |
Feb 05, 2016 | 51.30 | 52.48 | 51.30 | 52.36 | 5,588,563 | +1.09(+2.13%) |
Feb 04, 2016 | 49.97 | 51.39 | 49.97 | 51.27 | 6,680,817 | +1.99(+4.04%) |
Feb 03, 2016 | 49.81 | 49.81 | 48.16 | 49.28 | 5,767,368 | -0.27(-0.55%) |
Feb 02, 2016 | 49.58 | 49.99 | 49.38 | 49.55 | 3,074,877 | -0.46(-0.93%) |
Feb 01, 2016 | 49.69 | 50.26 | 49.43 | 50.01 | 3,218,581 | -0.06(-0.12%) |
Jan 29, 2016 | 49.31 | 50.08 | 49.10 | 50.07 | 4,598,193 | +1.14(+2.33%) |
Jan 28, 2016 | 48.61 | 49.16 | 48.29 | 48.93 | 3,862,113 | +0.67(+1.39%) |
Jan 27, 2016 | 48.07 | 49.06 | 47.95 | 48.26 | 3,499,387 | +0.19(+0.40%) |
Jan 26, 2016 | 47.96 | 48.48 | 47.82 | 48.07 | 2,644,627 | +0.40(+0.83%) |
Jan 25, 2016 | 48.18 | 48.30 | 47.61 | 47.67 | 4,662,534 | -0.69(-1.42%) |
Jan 22, 2016 | 48.67 | 48.75 | 48.09 | 48.36 | 3,267,304 | +0.31(+0.65%) |
Jan 21, 2016 | 48.10 | 48.47 | 47.77 | 48.05 | 4,669,349 | +0.13(+0.28%) |
Jan 20, 2016 | 47.51 | 48.32 | 47.21 | 47.91 | 5,670,821 | -0.37(-0.77%) |
Jan 19, 2016 | 48.76 | 49.04 | 47.97 | 48.29 | 3,731,292 | +0.26(+0.53%) |
Jan 15, 2016 | 47.02 | 48.03 | 48.03 | 48.03 | 6,124,374 | -0.24(-0.50%) |
Jan 14, 2016 | 47.90 | 48.90 | 47.90 | 48.27 | 3,864,903 | +0.42(+0.88%) |
Jan 13, 2016 | 48.60 | 49.04 | 47.77 | 47.85 | 5,114,218 | -0.61(-1.26%) |
Jan 12, 2016 | 48.28 | 48.53 | 47.76 | 48.46 | 3,579,957 | +0.52(+1.09%) |
Jan 11, 2016 | 48.24 | 48.44 | 47.58 | 47.94 | 3,676,041 | -0.17(-0.36%) |
Jan 08, 2016 | 48.58 | 48.70 | 48.04 | 48.11 | 3,490,483 | -0.17(-0.36%) |
Jan 07, 2016 | 48.57 | 49.29 | 48.18 | 48.29 | 4,820,098 | -1.16(-2.36%) |
Jan 06, 2016 | 49.40 | 49.74 | 49.24 | 49.45 | 3,471,598 | -0.56(-1.12%) |
Jan 05, 2016 | 50.16 | 50.38 | 49.90 | 50.01 | 3,399,493 | -0.12(-0.23%) |