Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.80 | 58.21 | 57.59 | 57.85 | 1,353,619 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 58.14 | 56.92 | 57.90 | 1,187,155 | +0.93(+1.64%) |
Mar 29, 2016 | 56.18 | 57.00 | 55.66 | 56.97 | 881,884 | +0.76(+1.35%) |
Mar 28, 2016 | 56.09 | 56.33 | 55.67 | 56.21 | 897,176 | +0.18(+0.32%) |
Mar 24, 2016 | 54.90 | 56.03 | 56.03 | 56.03 | 785,784 | +0.48(+0.86%) |
Mar 23, 2016 | 56.05 | 56.27 | 55.43 | 55.55 | 1,166,174 | -0.70(-1.24%) |
Mar 22, 2016 | 55.52 | 56.61 | 55.37 | 56.24 | 1,354,656 | +0.47(+0.84%) |
Mar 21, 2016 | 55.54 | 56.04 | 55.15 | 55.77 | 1,276,756 | +0.24(+0.42%) |
Mar 18, 2016 | 56.43 | 56.78 | 54.92 | 55.54 | 2,108,193 | -0.95(-1.68%) |
Mar 17, 2016 | 55.62 | 56.89 | 55.01 | 56.49 | 1,475,873 | +0.73(+1.31%) |
Mar 16, 2016 | 53.48 | 55.82 | 53.48 | 55.76 | 1,614,964 | +2.20(+4.11%) |
Mar 15, 2016 | 53.69 | 54.33 | 53.24 | 53.56 | 1,457,080 | -0.75(-1.38%) |
Mar 14, 2016 | 54.63 | 55.16 | 54.05 | 54.31 | 1,492,761 | -0.83(-1.50%) |
Mar 11, 2016 | 53.83 | 55.73 | 53.52 | 55.14 | 1,232,330 | +1.67(+3.13%) |
Mar 10, 2016 | 53.92 | 54.51 | 53.06 | 53.46 | 1,516,376 | -0.77(-1.43%) |
Mar 09, 2016 | 52.94 | 54.33 | 52.76 | 54.24 | 1,575,121 | +1.58(+3.01%) |
Mar 08, 2016 | 52.52 | 53.24 | 52.26 | 52.65 | 1,668,829 | -0.29(-0.54%) |
Mar 07, 2016 | 53.14 | 53.99 | 52.15 | 52.94 | 2,008,147 | -0.33(-0.63%) |
Mar 04, 2016 | 51.79 | 53.14 | 51.63 | 53.27 | 1,548,603 | +1.76(+3.41%) |
Mar 03, 2016 | 51.75 | 52.12 | 50.45 | 51.52 | 1,397,023 | -0.44(-0.85%) |
Mar 02, 2016 | 52.45 | 53.50 | 51.65 | 51.96 | 1,271,612 | -0.86(-1.62%) |
Mar 01, 2016 | 51.43 | 52.99 | 51.32 | 52.81 | 1,648,241 | +2.20(+4.34%) |
Feb 29, 2016 | 50.96 | 52.17 | 50.52 | 50.62 | 1,607,964 | -0.31(-0.60%) |
Feb 26, 2016 | 50.36 | 51.19 | 50.01 | 50.92 | 982,980 | +1.01(+2.02%) |
Feb 25, 2016 | 48.26 | 49.93 | 47.95 | 49.91 | 925,219 | +1.92(+4.00%) |
Feb 24, 2016 | 46.79 | 48.04 | 45.94 | 48.00 | 1,078,502 | +0.59(+1.23%) |
Feb 23, 2016 | 49.04 | 50.05 | 47.28 | 47.41 | 1,359,386 | -1.95(-3.96%) |
Feb 22, 2016 | 49.37 | 49.96 | 49.20 | 49.36 | 1,535,651 | +0.32(+0.64%) |
Feb 19, 2016 | 49.00 | 49.10 | 47.96 | 49.05 | 1,151,732 | -0.05(-0.09%) |
Feb 18, 2016 | 46.22 | 50.05 | 45.87 | 49.09 | 3,381,617 | +1.58(+3.34%) |
Feb 17, 2016 | 47.66 | 48.84 | 47.28 | 47.51 | 1,980,074 | +0.41(+0.86%) |
Feb 16, 2016 | 46.99 | 47.38 | 45.96 | 47.10 | 1,834,903 | +0.85(+1.83%) |
Feb 12, 2016 | 45.63 | 46.26 | 46.26 | 46.26 | 1,314,307 | +1.16(+2.58%) |
Feb 11, 2016 | 43.92 | 45.76 | 43.59 | 45.10 | 1,317,296 | +0.00(+0.00%) |
Feb 10, 2016 | 45.56 | 45.96 | 44.48 | 45.10 | 1,223,374 | +0.18(+0.40%) |
Feb 09, 2016 | 43.41 | 45.04 | 43.29 | 44.92 | 1,898,602 | +0.99(+2.25%) |
Feb 08, 2016 | 45.84 | 45.84 | 42.76 | 43.93 | 2,155,599 | -2.48(-5.34%) |
Feb 05, 2016 | 46.26 | 47.45 | 45.66 | 46.40 | 1,533,134 | -0.37(-0.79%) |
Feb 04, 2016 | 48.29 | 48.85 | 46.12 | 46.77 | 2,458,881 | -1.41(-2.93%) |
Feb 03, 2016 | 47.41 | 48.28 | 46.06 | 48.19 | 1,607,951 | +1.49(+3.20%) |
Feb 02, 2016 | 46.97 | 47.74 | 46.23 | 46.69 | 1,421,115 | -0.86(-1.82%) |
Feb 01, 2016 | 46.70 | 47.67 | 45.89 | 47.55 | 1,625,863 | +0.16(+0.34%) |
Jan 29, 2016 | 46.63 | 47.41 | 46.05 | 47.39 | 3,207,455 | +0.79(+1.70%) |
Jan 28, 2016 | 46.50 | 47.28 | 46.17 | 46.60 | 1,306,998 | +0.75(+1.63%) |
Jan 27, 2016 | 46.41 | 47.05 | 45.41 | 45.85 | 1,588,441 | -0.86(-1.83%) |
Jan 26, 2016 | 45.35 | 47.24 | 45.09 | 46.71 | 1,693,006 | +1.71(+3.80%) |
Jan 25, 2016 | 46.00 | 46.14 | 44.75 | 45.00 | 1,815,040 | -1.18(-2.55%) |
Jan 22, 2016 | 45.61 | 47.06 | 45.60 | 46.18 | 1,703,009 | +1.67(+3.76%) |
Jan 21, 2016 | 43.21 | 45.68 | 42.69 | 44.50 | 2,048,535 | +1.28(+2.96%) |
Jan 20, 2016 | 42.82 | 43.93 | 41.64 | 43.22 | 1,506,665 | -0.37(-0.85%) |
Jan 19, 2016 | 43.65 | 44.57 | 42.83 | 43.59 | 1,888,009 | +0.46(+1.06%) |
Jan 15, 2016 | 42.89 | 43.13 | 43.13 | 43.13 | 1,607,091 | -0.89(-2.02%) |
Jan 14, 2016 | 43.24 | 44.70 | 42.17 | 44.03 | 1,447,428 | +1.07(+2.49%) |
Jan 13, 2016 | 44.67 | 46.16 | 42.59 | 42.95 | 1,625,354 | -1.12(-2.53%) |
Jan 12, 2016 | 43.93 | 44.28 | 43.26 | 44.07 | 1,442,898 | +0.82(+1.89%) |
Jan 11, 2016 | 44.33 | 44.59 | 42.66 | 43.25 | 1,458,571 | -0.87(-1.98%) |
Jan 08, 2016 | 45.42 | 45.99 | 44.09 | 44.12 | 1,252,199 | -0.85(-1.88%) |
Jan 07, 2016 | 46.15 | 46.55 | 44.55 | 44.97 | 1,689,340 | -2.12(-4.51%) |
Jan 06, 2016 | 48.14 | 48.84 | 46.67 | 47.10 | 1,377,283 | -2.15(-4.37%) |
Jan 05, 2016 | 50.01 | 50.51 | 48.51 | 49.25 | 1,368,547 | -0.77(-1.53%) |