Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.83 | 58.62 | 57.47 | 58.31 | 1,365,069 | +0.41(+0.71%) |
Mar 30, 2016 | 58.52 | 59.34 | 57.79 | 57.90 | 1,350,747 | -0.33(-0.57%) |
Mar 29, 2016 | 56.74 | 58.41 | 56.74 | 58.23 | 987,332 | +1.12(+1.96%) |
Mar 28, 2016 | 57.31 | 57.60 | 56.35 | 57.11 | 1,121,790 | -0.26(-0.45%) |
Mar 24, 2016 | 56.96 | 57.37 | 57.37 | 57.37 | 1,152,600 | +0.08(+0.14%) |
Mar 23, 2016 | 57.90 | 58.37 | 57.16 | 57.29 | 1,502,504 | -0.69(-1.19%) |
Mar 22, 2016 | 57.80 | 58.60 | 57.03 | 57.98 | 1,297,525 | -0.19(-0.33%) |
Mar 21, 2016 | 57.69 | 58.23 | 57.07 | 58.17 | 1,384,741 | +0.36(+0.62%) |
Mar 18, 2016 | 57.69 | 58.61 | 57.30 | 57.81 | 2,486,468 | +0.75(+1.31%) |
Mar 17, 2016 | 56.92 | 57.34 | 56.39 | 57.06 | 1,591,422 | +0.09(+0.16%) |
Mar 16, 2016 | 56.22 | 57.50 | 55.94 | 56.97 | 2,281,197 | +0.65(+1.15%) |
Mar 15, 2016 | 56.45 | 56.46 | 55.54 | 56.32 | 1,511,331 | -0.38(-0.67%) |
Mar 14, 2016 | 56.21 | 56.95 | 55.98 | 56.70 | 2,004,498 | +0.09(+0.16%) |
Mar 11, 2016 | 56.90 | 57.20 | 56.30 | 56.61 | 3,418,419 | +0.66(+1.18%) |
Mar 10, 2016 | 57.00 | 57.00 | 54.57 | 55.95 | 2,404,867 | -0.74(-1.31%) |
Mar 09, 2016 | 57.13 | 57.42 | 55.85 | 56.69 | 2,179,751 | -0.17(-0.30%) |
Mar 08, 2016 | 57.67 | 57.95 | 56.03 | 56.86 | 2,416,795 | -1.31(-2.25%) |
Mar 07, 2016 | 55.87 | 58.34 | 55.42 | 58.17 | 2,632,186 | +1.92(+3.41%) |
Mar 04, 2016 | 55.25 | 56.03 | 55.02 | 56.25 | 2,792,837 | +1.46(+2.66%) |
Mar 03, 2016 | 54.09 | 54.82 | 53.50 | 54.79 | 1,445,688 | +0.38(+0.70%) |
Mar 02, 2016 | 54.02 | 54.43 | 53.65 | 54.41 | 1,423,739 | +0.10(+0.18%) |
Mar 01, 2016 | 52.40 | 54.37 | 52.12 | 54.31 | 2,822,908 | +2.57(+4.97%) |
Feb 29, 2016 | 50.98 | 52.58 | 50.95 | 51.74 | 3,014,472 | +0.55(+1.07%) |
Feb 26, 2016 | 50.93 | 51.88 | 49.25 | 51.19 | 11,190,122 | +1.77(+3.58%) |
Feb 25, 2016 | 49.49 | 50.28 | 48.75 | 49.42 | 8,672,523 | +0.24(+0.49%) |
Feb 24, 2016 | 49.25 | 49.65 | 48.22 | 49.18 | 6,582,902 | -0.51(-1.03%) |
Feb 23, 2016 | 49.92 | 50.63 | 49.28 | 49.69 | 1,966,871 | -0.66(-1.31%) |
Feb 22, 2016 | 49.90 | 50.77 | 49.47 | 50.35 | 2,235,197 | +0.44(+0.88%) |
Feb 19, 2016 | 47.58 | 50.34 | 47.40 | 49.91 | 3,659,440 | +2.16(+4.52%) |
Feb 18, 2016 | 46.79 | 48.20 | 46.77 | 47.75 | 2,846,483 | +1.08(+2.31%) |
Feb 17, 2016 | 45.34 | 47.07 | 45.34 | 46.67 | 1,917,552 | +1.78(+3.97%) |
Feb 16, 2016 | 44.98 | 45.92 | 44.22 | 44.89 | 2,603,498 | -0.03(-0.07%) |
Feb 12, 2016 | 43.73 | 44.92 | 44.92 | 44.92 | 1,883,900 | +1.66(+3.84%) |
Feb 11, 2016 | 42.80 | 43.69 | 41.85 | 43.26 | 2,507,913 | -0.46(-1.05%) |
Feb 10, 2016 | 43.27 | 44.44 | 42.89 | 43.72 | 2,702,599 | +1.08(+2.53%) |
Feb 09, 2016 | 42.45 | 44.55 | 41.60 | 42.64 | 3,241,930 | -0.81(-1.86%) |
Feb 08, 2016 | 45.58 | 45.76 | 42.24 | 43.45 | 3,008,958 | -2.72(-5.89%) |
Feb 05, 2016 | 48.98 | 49.24 | 45.82 | 46.17 | 3,490,948 | -3.34(-6.75%) |
Feb 04, 2016 | 49.46 | 50.74 | 48.62 | 49.51 | 2,402,754 | -0.05(-0.10%) |
Feb 03, 2016 | 49.90 | 50.90 | 47.47 | 49.56 | 6,834,198 | +3.67(+8.00%) |
Feb 02, 2016 | 47.00 | 47.47 | 45.63 | 45.89 | 1,812,868 | -1.76(-3.69%) |
Feb 01, 2016 | 46.65 | 47.98 | 46.04 | 47.65 | 2,164,681 | +0.83(+1.77%) |
Jan 29, 2016 | 45.72 | 46.83 | 45.34 | 46.82 | 2,273,663 | +1.55(+3.42%) |
Jan 28, 2016 | 46.95 | 47.40 | 45.03 | 45.27 | 3,138,847 | -1.22(-2.62%) |
Jan 27, 2016 | 48.34 | 48.90 | 46.24 | 46.49 | 3,296,839 | -1.93(-3.99%) |
Jan 26, 2016 | 48.29 | 48.67 | 47.39 | 48.42 | 2,046,693 | +0.45(+0.94%) |
Jan 25, 2016 | 48.81 | 49.19 | 47.86 | 47.97 | 1,684,905 | -1.06(-2.16%) |
Jan 22, 2016 | 48.64 | 49.34 | 48.35 | 49.03 | 1,820,110 | +1.16(+2.42%) |
Jan 21, 2016 | 47.98 | 48.55 | 46.94 | 47.87 | 2,410,513 | -0.03(-0.06%) |
Jan 20, 2016 | 46.81 | 48.45 | 45.12 | 47.90 | 3,555,253 | +0.31(+0.65%) |
Jan 19, 2016 | 49.40 | 49.89 | 47.08 | 47.59 | 3,473,071 | -1.81(-3.66%) |
Jan 15, 2016 | 50.99 | 49.40 | 49.40 | 49.40 | 5,792,200 | -3.25(-6.17%) |
Jan 14, 2016 | 51.04 | 52.86 | 50.15 | 52.65 | 4,160,615 | +1.78(+3.50%) |
Jan 13, 2016 | 55.07 | 55.07 | 49.85 | 50.87 | 9,264,892 | -3.92(-7.15%) |
Jan 12, 2016 | 55.51 | 56.50 | 54.55 | 54.79 | 2,439,184 | -0.44(-0.80%) |
Jan 11, 2016 | 55.30 | 55.55 | 54.07 | 55.23 | 2,020,662 | +0.17(+0.31%) |
Jan 08, 2016 | 56.17 | 56.46 | 54.63 | 55.06 | 2,376,784 | -0.92(-1.64%) |
Jan 07, 2016 | 58.36 | 58.69 | 55.97 | 55.98 | 3,927,892 | -3.56(-5.98%) |
Jan 06, 2016 | 59.46 | 59.80 | 58.95 | 59.54 | 3,306,268 | -0.85(-1.41%) |
Jan 05, 2016 | 60.39 | 60.80 | 60.01 | 60.39 | 1,323,627 | +0.08(+0.13%) |