Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.47 | 54.39 | 53.40 | 53.62 | 4,217,785 | -0.13(-0.25%) |
Mar 30, 2016 | 53.99 | 54.30 | 53.45 | 53.75 | 3,876,477 | +0.53(+0.99%) |
Mar 29, 2016 | 52.46 | 53.31 | 52.42 | 53.22 | 4,243,361 | -0.08(-0.15%) |
Mar 28, 2016 | 53.80 | 53.84 | 53.09 | 53.30 | 3,190,254 | -0.38(-0.70%) |
Mar 24, 2016 | 52.71 | 53.68 | 53.68 | 53.68 | 6,563,034 | +0.17(+0.32%) |
Mar 23, 2016 | 53.98 | 54.38 | 53.30 | 53.51 | 5,716,338 | -1.03(-1.90%) |
Mar 22, 2016 | 54.87 | 55.29 | 54.35 | 54.54 | 4,238,639 | -0.83(-1.50%) |
Mar 21, 2016 | 55.54 | 55.92 | 54.90 | 55.37 | 2,969,924 | -0.49(-0.88%) |
Mar 18, 2016 | 55.82 | 56.08 | 54.92 | 55.86 | 7,630,088 | +0.50(+0.91%) |
Mar 17, 2016 | 55.10 | 55.76 | 54.41 | 55.36 | 5,535,526 | +0.97(+1.79%) |
Mar 16, 2016 | 53.86 | 54.64 | 53.33 | 54.39 | 4,596,619 | +0.85(+1.60%) |
Mar 15, 2016 | 53.33 | 53.56 | 52.87 | 53.54 | 5,334,939 | -0.56(-1.04%) |
Mar 14, 2016 | 54.16 | 54.59 | 53.79 | 54.10 | 3,750,039 | -0.71(-1.29%) |
Mar 11, 2016 | 54.59 | 55.01 | 54.15 | 54.81 | 5,009,934 | +1.18(+2.21%) |
Mar 10, 2016 | 53.49 | 53.85 | 52.91 | 53.62 | 5,919,186 | +0.01(+0.01%) |
Mar 09, 2016 | 52.68 | 54.26 | 51.95 | 53.62 | 7,302,202 | +1.59(+3.06%) |
Mar 08, 2016 | 54.16 | 54.20 | 51.87 | 52.02 | 9,118,516 | -2.51(-4.60%) |
Mar 07, 2016 | 54.32 | 54.83 | 52.96 | 54.53 | 8,952,297 | +0.49(+0.90%) |
Mar 04, 2016 | 54.80 | 54.90 | 53.60 | 54.04 | 7,411,116 | -0.60(-1.09%) |
Mar 03, 2016 | 55.49 | 55.52 | 53.78 | 54.64 | 8,595,875 | -0.87(-1.56%) |
Mar 02, 2016 | 54.32 | 55.55 | 53.93 | 55.51 | 5,834,192 | +0.90(+1.65%) |
Mar 01, 2016 | 53.68 | 54.73 | 53.15 | 54.61 | 5,769,342 | +1.26(+2.37%) |
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.35 | 5,999,786 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.07 | 54.11 | 4,318,918 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.21 | 53.07 | 53.99 | 3,245,925 | +0.23(+0.43%) |
Feb 24, 2016 | 52.40 | 53.87 | 52.16 | 53.76 | 4,454,894 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,401 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,474 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.46 | 53.34 | 54.37 | 7,168,136 | -0.02(-0.04%) |
Feb 18, 2016 | 55.20 | 55.30 | 54.02 | 54.39 | 6,304,352 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.66 | 8,451,153 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,136,843 | +0.74(+1.42%) |
Feb 12, 2016 | 51.85 | 51.89 | 51.89 | 51.89 | 6,493,469 | +0.67(+1.30%) |
Feb 11, 2016 | 49.83 | 51.48 | 49.62 | 51.23 | 7,803,880 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.85 | 49.75 | 50.81 | 9,423,102 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,164 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.94 | 51.22 | 8,523,675 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.58 | 50.11 | 50.66 | 8,261,171 | -1.17(-2.25%) |
Feb 04, 2016 | 53.32 | 54.55 | 51.68 | 51.83 | 11,975,694 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.11 | 52.72 | 8,295,634 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.31 | 49.55 | 50.67 | 7,447,419 | -0.84(-1.62%) |
Feb 01, 2016 | 52.27 | 52.45 | 50.94 | 51.51 | 7,823,151 | -1.76(-3.30%) |
Jan 29, 2016 | 51.07 | 53.26 | 50.98 | 53.26 | 12,942,363 | +2.29(+4.49%) |
Jan 28, 2016 | 51.19 | 51.65 | 49.59 | 50.97 | 9,819,265 | +1.32(+2.67%) |
Jan 27, 2016 | 48.60 | 50.97 | 48.19 | 49.65 | 8,028,015 | +0.72(+1.47%) |
Jan 26, 2016 | 48.53 | 49.22 | 48.09 | 48.93 | 7,212,017 | +1.11(+2.33%) |
Jan 25, 2016 | 48.76 | 49.76 | 47.77 | 47.82 | 7,265,862 | -1.56(-3.15%) |
Jan 22, 2016 | 49.16 | 49.83 | 47.54 | 49.37 | 9,808,351 | +2.28(+4.85%) |
Jan 21, 2016 | 45.74 | 47.34 | 45.56 | 47.09 | 9,302,460 | +0.95(+2.06%) |
Jan 20, 2016 | 46.63 | 47.10 | 45.07 | 46.14 | 12,644,990 | -1.42(-2.99%) |
Jan 19, 2016 | 49.14 | 49.25 | 46.69 | 47.56 | 10,146,832 | -1.03(-2.12%) |
Jan 15, 2016 | 47.45 | 48.59 | 48.59 | 48.59 | 9,581,320 | -0.94(-1.89%) |
Jan 14, 2016 | 47.01 | 50.15 | 46.59 | 49.53 | 12,382,611 | +2.79(+5.96%) |
Jan 13, 2016 | 47.78 | 48.60 | 46.45 | 46.74 | 10,126,571 | -0.44(-0.93%) |
Jan 12, 2016 | 47.53 | 47.89 | 45.52 | 47.18 | 10,333,610 | -0.19(-0.41%) |
Jan 11, 2016 | 48.72 | 48.95 | 46.41 | 47.37 | 11,792,771 | -1.51(-3.09%) |
Jan 08, 2016 | 50.11 | 50.26 | 48.71 | 48.88 | 8,015,920 | -0.84(-1.70%) |
Jan 07, 2016 | 49.58 | 50.83 | 49.29 | 49.73 | 8,480,420 | -0.91(-1.80%) |
Jan 06, 2016 | 51.65 | 51.93 | 50.11 | 50.64 | 8,709,575 | -2.39(-4.51%) |
Jan 05, 2016 | 51.99 | 53.17 | 51.68 | 53.03 | 5,766,009 | +0.87(+1.66%) |