Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.17 | 53.62 | 53.00 | 53.58 | 3,810,387 | +0.26(+0.49%) |
Mar 30, 2016 | 53.34 | 53.42 | 52.85 | 53.32 | 2,746,002 | +0.08(+0.15%) |
Mar 29, 2016 | 52.40 | 53.28 | 52.13 | 53.24 | 3,859,427 | +1.06(+2.04%) |
Mar 28, 2016 | 52.52 | 52.81 | 52.07 | 52.17 | 2,771,778 | -0.19(-0.37%) |
Mar 24, 2016 | 52.43 | 52.37 | 52.37 | 52.37 | 2,235,651 | -0.06(-0.12%) |
Mar 23, 2016 | 52.20 | 52.60 | 51.80 | 52.43 | 2,563,809 | +0.39(+0.75%) |
Mar 22, 2016 | 52.57 | 52.60 | 52.01 | 52.04 | 4,219,248 | -0.48(-0.91%) |
Mar 21, 2016 | 52.53 | 52.65 | 51.78 | 52.52 | 3,435,770 | +0.12(+0.23%) |
Mar 18, 2016 | 53.22 | 53.42 | 52.39 | 52.40 | 6,586,125 | -0.78(-1.46%) |
Mar 17, 2016 | 52.61 | 53.42 | 52.32 | 53.17 | 4,607,665 | +0.71(+1.35%) |
Mar 16, 2016 | 51.89 | 52.64 | 51.42 | 52.47 | 4,069,915 | +0.41(+0.78%) |
Mar 15, 2016 | 51.47 | 52.12 | 51.44 | 52.06 | 2,936,966 | +0.46(+0.90%) |
Mar 14, 2016 | 51.60 | 51.69 | 51.29 | 51.60 | 2,611,368 | +0.09(+0.17%) |
Mar 11, 2016 | 51.21 | 51.60 | 51.07 | 51.51 | 2,635,861 | +0.45(+0.88%) |
Mar 10, 2016 | 51.44 | 51.53 | 50.69 | 51.06 | 3,059,091 | -0.36(-0.71%) |
Mar 09, 2016 | 51.14 | 51.59 | 51.07 | 51.43 | 3,242,063 | +0.27(+0.53%) |
Mar 08, 2016 | 50.71 | 51.20 | 50.43 | 51.16 | 4,300,869 | +0.36(+0.70%) |
Mar 07, 2016 | 50.11 | 50.91 | 50.02 | 50.80 | 3,340,314 | +0.43(+0.85%) |
Mar 04, 2016 | 49.60 | 50.48 | 49.44 | 50.37 | 3,887,358 | +0.45(+0.90%) |
Mar 03, 2016 | 49.14 | 49.94 | 48.71 | 49.92 | 5,224,526 | +0.87(+1.77%) |
Mar 02, 2016 | 49.26 | 49.39 | 48.20 | 49.05 | 6,240,387 | -0.34(-0.69%) |
Mar 01, 2016 | 49.66 | 49.73 | 49.12 | 49.39 | 3,554,155 | +0.02(+0.04%) |
Feb 29, 2016 | 49.44 | 49.94 | 49.32 | 49.37 | 5,129,105 | -0.07(-0.14%) |
Feb 26, 2016 | 50.56 | 50.66 | 49.37 | 49.44 | 3,966,054 | -1.28(-2.52%) |
Feb 25, 2016 | 50.37 | 50.75 | 50.25 | 50.72 | 2,995,141 | +0.43(+0.86%) |
Feb 24, 2016 | 50.08 | 50.35 | 49.66 | 50.29 | 4,932,132 | +0.24(+0.48%) |
Feb 23, 2016 | 49.70 | 50.27 | 49.62 | 50.05 | 3,624,299 | +0.10(+0.20%) |
Feb 22, 2016 | 49.27 | 49.98 | 49.16 | 49.95 | 3,582,768 | +0.90(+1.84%) |
Feb 19, 2016 | 49.11 | 49.27 | 48.72 | 49.05 | 5,886,483 | -0.20(-0.42%) |
Feb 18, 2016 | 48.94 | 49.57 | 48.86 | 49.25 | 8,767,334 | -0.01(-0.03%) |
Feb 17, 2016 | 49.05 | 49.31 | 48.58 | 49.27 | 3,659,043 | +0.44(+0.90%) |
Feb 16, 2016 | 49.07 | 49.12 | 48.41 | 48.83 | 3,377,532 | +0.15(+0.30%) |
Feb 12, 2016 | 48.96 | 48.68 | 48.68 | 48.68 | 4,167,127 | -0.19(-0.39%) |
Feb 11, 2016 | 49.39 | 49.77 | 48.80 | 48.87 | 4,062,601 | -0.76(-1.54%) |
Feb 10, 2016 | 49.56 | 49.95 | 48.76 | 49.63 | 4,626,073 | -0.10(-0.20%) |
Feb 09, 2016 | 49.07 | 50.04 | 48.84 | 49.73 | 5,692,852 | +0.66(+1.35%) |
Feb 08, 2016 | 49.52 | 50.06 | 48.78 | 49.07 | 8,050,336 | -1.11(-2.21%) |
Feb 05, 2016 | 49.67 | 50.44 | 49.21 | 50.18 | 5,323,233 | +0.44(+0.89%) |
Feb 04, 2016 | 49.48 | 50.24 | 49.16 | 49.73 | 5,687,475 | +0.35(+0.72%) |
Feb 03, 2016 | 49.46 | 49.73 | 48.92 | 49.38 | 7,828,210 | +0.03(+0.06%) |
Feb 02, 2016 | 48.89 | 49.51 | 48.45 | 49.35 | 8,509,484 | -0.20(-0.41%) |
Feb 01, 2016 | 49.62 | 50.43 | 49.39 | 49.56 | 15,287,115 | -1.41(-2.76%) |
Jan 29, 2016 | 50.47 | 50.98 | 50.16 | 50.96 | 4,954,563 | +0.87(+1.73%) |
Jan 28, 2016 | 49.22 | 50.49 | 49.02 | 50.09 | 5,069,568 | +0.87(+1.76%) |
Jan 27, 2016 | 49.15 | 49.51 | 48.84 | 49.22 | 3,285,792 | -0.01(-0.01%) |
Jan 26, 2016 | 49.13 | 49.82 | 49.03 | 49.23 | 2,939,796 | +0.11(+0.23%) |
Jan 25, 2016 | 49.28 | 49.53 | 48.92 | 49.12 | 3,239,245 | -0.14(-0.29%) |
Jan 22, 2016 | 48.82 | 49.31 | 48.38 | 49.26 | 2,999,415 | +0.90(+1.85%) |
Jan 21, 2016 | 48.76 | 48.76 | 48.00 | 48.36 | 3,212,857 | -0.17(-0.35%) |
Jan 20, 2016 | 49.04 | 49.25 | 47.97 | 48.53 | 5,344,394 | -0.83(-1.67%) |
Jan 19, 2016 | 48.88 | 49.47 | 48.50 | 49.36 | 4,301,009 | +0.72(+1.48%) |
Jan 15, 2016 | 48.72 | 48.64 | 48.64 | 48.64 | 5,614,044 | -0.56(-1.13%) |
Jan 14, 2016 | 48.70 | 49.41 | 48.62 | 49.20 | 4,625,171 | +0.46(+0.94%) |
Jan 13, 2016 | 48.75 | 49.07 | 48.62 | 48.74 | 5,164,073 | +0.08(+0.17%) |
Jan 12, 2016 | 49.17 | 49.34 | 48.38 | 48.65 | 6,115,540 | -0.36(-0.73%) |
Jan 11, 2016 | 49.14 | 49.38 | 48.94 | 49.01 | 5,650,242 | -0.08(-0.16%) |
Jan 08, 2016 | 48.36 | 49.36 | 48.28 | 49.09 | 7,635,341 | +0.71(+1.47%) |
Jan 07, 2016 | 47.78 | 48.52 | 47.73 | 48.38 | 5,681,504 | +0.03(+0.06%) |
Jan 06, 2016 | 47.71 | 48.63 | 47.54 | 48.35 | 3,782,209 | +0.30(+0.62%) |
Jan 05, 2016 | 47.51 | 48.10 | 46.78 | 48.05 | 3,506,522 | +0.41(+0.86%) |