Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 58.69 | 59.44 | 58.10 | 59.14 | 1,913,245 | -0.07(-0.12%) |
Mar 30, 2016 | 58.63 | 60.53 | 58.54 | 59.21 | 2,529,934 | +0.89(+1.52%) |
Mar 29, 2016 | 55.84 | 58.61 | 55.15 | 58.32 | 2,867,051 | +2.73(+4.91%) |
Mar 28, 2016 | 55.68 | 56.15 | 54.72 | 55.59 | 1,472,530 | +0.25(+0.45%) |
Mar 24, 2016 | 54.89 | 55.34 | 55.34 | 55.34 | 1,893,001 | +0.44(+0.79%) |
Mar 23, 2016 | 57.06 | 57.22 | 54.70 | 54.90 | 2,358,415 | -2.05(-3.59%) |
Mar 22, 2016 | 56.91 | 57.87 | 56.60 | 56.95 | 2,316,771 | -1.49(-2.54%) |
Mar 21, 2016 | 57.27 | 58.51 | 57.23 | 58.43 | 1,708,297 | +1.24(+2.18%) |
Mar 18, 2016 | 58.03 | 58.04 | 56.42 | 57.19 | 5,466,623 | -0.89(-1.53%) |
Mar 17, 2016 | 59.78 | 60.66 | 58.03 | 58.08 | 2,343,333 | -1.93(-3.22%) |
Mar 16, 2016 | 59.42 | 60.24 | 58.70 | 60.01 | 2,102,254 | +0.60(+1.02%) |
Mar 15, 2016 | 59.07 | 59.55 | 58.29 | 59.40 | 2,646,675 | +0.23(+0.39%) |
Mar 14, 2016 | 56.10 | 60.72 | 56.07 | 59.17 | 6,147,463 | +2.53(+4.46%) |
Mar 11, 2016 | 54.97 | 56.69 | 54.58 | 56.65 | 1,796,758 | +2.38(+4.39%) |
Mar 10, 2016 | 54.65 | 55.01 | 52.76 | 54.26 | 2,506,382 | +0.04(+0.07%) |
Mar 09, 2016 | 55.71 | 56.57 | 53.37 | 54.23 | 3,072,751 | -1.41(-2.54%) |
Mar 08, 2016 | 57.90 | 58.65 | 55.57 | 55.64 | 2,347,522 | -2.61(-4.47%) |
Mar 07, 2016 | 57.84 | 58.90 | 56.65 | 58.25 | 2,230,142 | +0.36(+0.61%) |
Mar 04, 2016 | 58.56 | 58.61 | 57.11 | 57.89 | 1,743,811 | -0.42(-0.72%) |
Mar 03, 2016 | 57.85 | 59.24 | 57.31 | 58.31 | 1,792,554 | +0.22(+0.38%) |
Mar 02, 2016 | 58.75 | 59.07 | 57.38 | 58.09 | 2,031,688 | -0.69(-1.18%) |
Mar 01, 2016 | 56.21 | 59.04 | 55.78 | 58.78 | 3,340,313 | +3.11(+5.59%) |
Feb 29, 2016 | 55.38 | 56.29 | 54.97 | 55.67 | 2,527,728 | +0.20(+0.35%) |
Feb 26, 2016 | 55.30 | 55.98 | 54.85 | 55.47 | 1,886,176 | +0.29(+0.53%) |
Feb 25, 2016 | 54.09 | 55.20 | 53.14 | 55.18 | 1,399,042 | +1.24(+2.29%) |
Feb 24, 2016 | 53.36 | 54.38 | 52.05 | 53.94 | 2,814,635 | -0.04(-0.07%) |
Feb 23, 2016 | 56.02 | 56.21 | 53.70 | 53.98 | 2,849,516 | -2.14(-3.82%) |
Feb 22, 2016 | 54.96 | 56.48 | 54.57 | 56.12 | 2,274,404 | -0.28(-0.49%) |
Feb 19, 2016 | 55.76 | 56.71 | 54.58 | 56.40 | 1,991,236 | +0.31(+0.56%) |
Feb 18, 2016 | 58.17 | 58.68 | 55.48 | 56.09 | 2,570,653 | -2.03(-3.49%) |
Feb 17, 2016 | 57.82 | 59.58 | 57.01 | 58.11 | 3,752,757 | +1.81(+3.21%) |
Feb 16, 2016 | 53.70 | 56.44 | 53.31 | 56.31 | 3,479,007 | +3.04(+5.71%) |
Feb 12, 2016 | 54.25 | 53.27 | 53.27 | 53.27 | 4,787,830 | -1.04(-1.92%) |
Feb 11, 2016 | 54.17 | 57.58 | 52.90 | 54.31 | 10,659,108 | +5.98(+12.36%) |
Feb 10, 2016 | 48.82 | 49.79 | 47.56 | 48.33 | 5,318,647 | +0.23(+0.48%) |
Feb 09, 2016 | 49.19 | 50.84 | 47.59 | 48.10 | 3,023,346 | -1.59(-3.20%) |
Feb 08, 2016 | 50.70 | 51.44 | 49.16 | 49.69 | 4,796,440 | -2.21(-4.27%) |
Feb 05, 2016 | 56.26 | 56.54 | 50.95 | 51.91 | 5,745,445 | -4.84(-8.53%) |
Feb 04, 2016 | 55.93 | 57.38 | 55.41 | 56.74 | 2,026,808 | +0.92(+1.66%) |
Feb 03, 2016 | 56.65 | 57.14 | 54.14 | 55.82 | 2,326,029 | -0.20(-0.37%) |
Feb 02, 2016 | 59.11 | 59.44 | 55.22 | 56.02 | 3,405,800 | -3.73(-6.24%) |
Feb 01, 2016 | 59.15 | 60.15 | 58.51 | 59.75 | 2,017,020 | +0.38(+0.64%) |
Jan 29, 2016 | 59.86 | 60.58 | 59.02 | 59.37 | 2,951,196 | -0.50(-0.83%) |
Jan 28, 2016 | 59.84 | 60.56 | 57.82 | 59.87 | 3,048,122 | -0.20(-0.33%) |
Jan 27, 2016 | 58.52 | 61.48 | 58.18 | 60.06 | 3,597,739 | -1.91(-3.09%) |
Jan 26, 2016 | 62.18 | 62.64 | 59.97 | 61.97 | 2,749,976 | +0.18(+0.29%) |
Jan 25, 2016 | 62.93 | 63.15 | 61.56 | 61.80 | 1,257,163 | -1.03(-1.64%) |
Jan 22, 2016 | 62.85 | 64.43 | 62.04 | 62.83 | 1,135,573 | +1.01(+1.64%) |
Jan 21, 2016 | 61.62 | 64.44 | 60.62 | 61.81 | 1,774,376 | +0.22(+0.36%) |
Jan 20, 2016 | 62.28 | 63.05 | 58.50 | 61.59 | 2,789,007 | -1.72(-2.71%) |
Jan 19, 2016 | 63.44 | 64.33 | 62.31 | 63.31 | 2,822,341 | +0.50(+0.79%) |
Jan 15, 2016 | 62.04 | 62.81 | 62.81 | 62.81 | 3,273,676 | -1.15(-1.79%) |
Jan 14, 2016 | 65.10 | 65.24 | 61.60 | 63.96 | 3,257,820 | -0.91(-1.40%) |
Jan 13, 2016 | 68.90 | 69.36 | 63.65 | 64.86 | 3,253,441 | -3.93(-5.71%) |
Jan 12, 2016 | 68.63 | 70.07 | 67.89 | 68.79 | 1,337,451 | +0.36(+0.53%) |
Jan 11, 2016 | 68.17 | 68.75 | 67.23 | 68.43 | 1,526,398 | +0.68(+1.01%) |
Jan 08, 2016 | 69.16 | 69.90 | 67.51 | 67.75 | 1,628,005 | -1.34(-1.94%) |
Jan 07, 2016 | 69.66 | 70.20 | 68.31 | 69.09 | 2,187,123 | -2.14(-3.01%) |
Jan 06, 2016 | 72.33 | 72.69 | 70.46 | 71.23 | 2,835,635 | -1.63(-2.23%) |
Jan 05, 2016 | 74.16 | 74.67 | 71.99 | 72.86 | 1,631,468 | -0.93(-1.27%) |