Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.42 | 62.90 | 62.33 | 62.73 | 5,127,400 | +0.45(+0.73%) |
Mar 30, 2016 | 62.18 | 62.45 | 61.83 | 62.27 | 3,775,205 | +0.45(+0.73%) |
Mar 29, 2016 | 61.75 | 61.85 | 61.02 | 61.82 | 3,786,726 | +0.17(+0.28%) |
Mar 28, 2016 | 61.31 | 61.97 | 61.11 | 61.65 | 2,333,974 | +0.34(+0.56%) |
Mar 24, 2016 | 61.24 | 61.31 | 61.31 | 61.31 | 2,614,679 | -0.01(-0.01%) |
Mar 23, 2016 | 61.67 | 61.84 | 61.12 | 61.31 | 2,839,058 | -0.34(-0.56%) |
Mar 22, 2016 | 61.92 | 62.05 | 61.25 | 61.66 | 3,743,292 | -0.56(-0.90%) |
Mar 21, 2016 | 62.45 | 62.59 | 62.17 | 62.21 | 3,494,274 | -0.29(-0.46%) |
Mar 18, 2016 | 62.37 | 62.98 | 61.85 | 62.51 | 12,704,512 | +0.48(+0.77%) |
Mar 17, 2016 | 60.62 | 62.12 | 60.62 | 62.03 | 5,147,975 | +0.89(+1.46%) |
Mar 16, 2016 | 60.47 | 61.22 | 60.27 | 61.14 | 4,345,533 | +0.58(+0.96%) |
Mar 15, 2016 | 60.25 | 60.93 | 60.24 | 60.55 | 2,652,064 | -0.15(-0.25%) |
Mar 14, 2016 | 60.41 | 60.96 | 60.32 | 60.70 | 2,517,016 | +0.08(+0.14%) |
Mar 11, 2016 | 60.64 | 60.75 | 60.18 | 60.62 | 3,418,559 | +0.56(+0.93%) |
Mar 10, 2016 | 60.76 | 60.95 | 59.18 | 60.06 | 4,810,597 | -0.70(-1.15%) |
Mar 09, 2016 | 60.27 | 61.88 | 60.04 | 60.76 | 6,739,318 | +0.90(+1.51%) |
Mar 08, 2016 | 58.78 | 60.65 | 58.61 | 59.86 | 5,342,751 | +0.92(+1.57%) |
Mar 07, 2016 | 58.74 | 59.59 | 58.54 | 58.94 | 4,819,027 | -0.22(-0.38%) |
Mar 04, 2016 | 59.57 | 59.64 | 58.86 | 59.16 | 2,845,601 | -0.35(-0.59%) |
Mar 03, 2016 | 59.09 | 59.55 | 58.33 | 59.51 | 3,414,665 | +0.34(+0.58%) |
Mar 02, 2016 | 59.79 | 59.93 | 58.55 | 59.17 | 5,556,287 | -0.66(-1.11%) |
Mar 01, 2016 | 59.51 | 59.98 | 59.21 | 59.83 | 5,699,921 | +1.05(+1.79%) |
Feb 29, 2016 | 59.09 | 59.52 | 58.67 | 58.78 | 4,339,440 | -0.47(-0.79%) |
Feb 26, 2016 | 59.57 | 59.61 | 58.73 | 59.25 | 6,053,017 | -0.26(-0.44%) |
Feb 25, 2016 | 59.18 | 59.53 | 58.50 | 59.51 | 4,506,573 | +0.36(+0.62%) |
Feb 24, 2016 | 58.12 | 59.15 | 58.02 | 59.15 | 4,826,261 | +0.52(+0.89%) |
Feb 23, 2016 | 58.43 | 58.78 | 57.85 | 58.63 | 5,150,916 | -0.05(-0.09%) |
Feb 22, 2016 | 58.38 | 58.74 | 57.90 | 58.68 | 4,497,300 | +0.92(+1.59%) |
Feb 19, 2016 | 56.92 | 57.78 | 56.56 | 57.76 | 5,478,134 | +0.76(+1.33%) |
Feb 18, 2016 | 57.71 | 58.07 | 56.92 | 57.00 | 5,451,724 | -1.20(-2.06%) |
Feb 17, 2016 | 57.48 | 58.26 | 57.06 | 58.20 | 5,714,779 | +1.20(+2.10%) |
Feb 16, 2016 | 58.23 | 58.23 | 56.72 | 57.00 | 6,462,748 | -0.13(-0.22%) |
Feb 12, 2016 | 56.77 | 57.13 | 57.13 | 57.13 | 5,684,978 | +1.15(+2.05%) |
Feb 11, 2016 | 55.48 | 56.41 | 54.76 | 55.98 | 6,839,595 | -0.36(-0.63%) |
Feb 10, 2016 | 56.08 | 57.45 | 55.59 | 56.34 | 5,587,728 | +0.80(+1.44%) |
Feb 09, 2016 | 53.77 | 56.10 | 53.47 | 55.54 | 9,751,355 | +1.50(+2.77%) |
Feb 08, 2016 | 54.98 | 54.98 | 52.99 | 54.04 | 12,092,403 | -1.70(-3.05%) |
Feb 05, 2016 | 56.77 | 57.36 | 55.43 | 55.74 | 8,397,875 | -1.47(-2.58%) |
Feb 04, 2016 | 56.89 | 57.31 | 55.67 | 57.21 | 7,314,046 | +0.28(+0.49%) |
Feb 03, 2016 | 58.13 | 58.33 | 56.37 | 56.93 | 6,024,785 | -0.88(-1.53%) |
Feb 02, 2016 | 58.62 | 58.77 | 57.60 | 57.81 | 5,819,291 | -1.53(-2.59%) |
Feb 01, 2016 | 58.47 | 59.82 | 58.05 | 59.34 | 6,697,567 | +0.26(+0.44%) |
Jan 29, 2016 | 58.24 | 59.10 | 57.17 | 59.09 | 6,620,451 | +1.56(+2.72%) |
Jan 28, 2016 | 58.44 | 58.50 | 56.79 | 57.52 | 5,985,314 | -0.62(-1.07%) |
Jan 27, 2016 | 59.28 | 59.63 | 57.79 | 58.14 | 4,682,614 | -0.73(-1.25%) |
Jan 26, 2016 | 58.40 | 59.14 | 58.40 | 58.88 | 4,802,446 | +0.54(+0.93%) |
Jan 25, 2016 | 59.75 | 59.99 | 58.23 | 58.34 | 4,595,076 | -1.58(-2.63%) |
Jan 22, 2016 | 59.76 | 60.10 | 59.00 | 59.92 | 4,653,705 | +1.38(+2.36%) |
Jan 21, 2016 | 58.89 | 59.23 | 58.20 | 58.54 | 6,001,758 | -0.35(-0.59%) |
Jan 20, 2016 | 58.70 | 59.45 | 57.07 | 58.89 | 7,263,085 | -0.93(-1.55%) |
Jan 19, 2016 | 59.98 | 60.51 | 59.19 | 59.81 | 8,489,495 | +0.57(+0.96%) |
Jan 15, 2016 | 58.91 | 59.24 | 59.24 | 59.24 | 10,263,184 | -1.44(-2.37%) |
Jan 14, 2016 | 59.29 | 61.32 | 59.13 | 60.68 | 7,953,419 | +1.44(+2.43%) |
Jan 13, 2016 | 60.65 | 60.92 | 59.01 | 59.24 | 6,854,695 | -1.40(-2.31%) |
Jan 12, 2016 | 60.46 | 60.76 | 59.89 | 60.64 | 5,590,722 | +0.59(+0.99%) |
Jan 11, 2016 | 60.60 | 61.03 | 59.19 | 60.05 | 7,224,963 | -0.02(-0.04%) |
Jan 08, 2016 | 60.69 | 61.52 | 59.98 | 60.07 | 13,179,117 | -0.09(-0.15%) |
Jan 07, 2016 | 61.07 | 61.07 | 58.57 | 60.16 | 15,328,664 | +1.14(+1.93%) |
Jan 06, 2016 | 59.69 | 60.23 | 58.87 | 59.02 | 15,730,115 | -0.92(-1.53%) |
Jan 05, 2016 | 61.36 | 61.58 | 59.91 | 59.94 | 10,256,628 | -1.62(-2.63%) |