Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.42 | 64.04 | 63.11 | 63.28 | 2,210,240 | -0.07(-0.11%) |
Mar 30, 2016 | 63.10 | 63.76 | 62.93 | 63.35 | 2,292,570 | +0.40(+0.63%) |
Mar 29, 2016 | 62.50 | 63.09 | 62.29 | 62.96 | 1,524,140 | +0.46(+0.73%) |
Mar 28, 2016 | 61.88 | 62.74 | 61.76 | 62.50 | 2,127,282 | +0.65(+1.06%) |
Mar 24, 2016 | 61.56 | 61.85 | 61.85 | 61.85 | 1,560,615 | +0.04(+0.06%) |
Mar 23, 2016 | 62.02 | 62.32 | 61.58 | 61.81 | 2,250,608 | -0.04(-0.06%) |
Mar 22, 2016 | 61.70 | 62.29 | 61.50 | 61.85 | 1,561,538 | -0.11(-0.17%) |
Mar 21, 2016 | 61.34 | 62.15 | 61.23 | 61.95 | 1,790,288 | +0.38(+0.62%) |
Mar 18, 2016 | 61.27 | 61.85 | 61.23 | 61.57 | 2,954,396 | +0.40(+0.65%) |
Mar 17, 2016 | 60.71 | 61.41 | 60.64 | 61.18 | 2,092,497 | +0.59(+0.97%) |
Mar 16, 2016 | 59.76 | 60.71 | 59.49 | 60.59 | 1,196,227 | +0.61(+1.01%) |
Mar 15, 2016 | 59.55 | 60.21 | 59.47 | 59.98 | 1,607,662 | -0.06(-0.10%) |
Mar 14, 2016 | 59.74 | 60.22 | 59.11 | 60.04 | 981,201 | +0.02(+0.03%) |
Mar 11, 2016 | 59.52 | 60.27 | 59.48 | 60.03 | 2,112,637 | +1.04(+1.77%) |
Mar 10, 2016 | 59.32 | 59.72 | 58.66 | 58.99 | 2,063,966 | -0.04(-0.06%) |
Mar 09, 2016 | 59.50 | 59.52 | 58.66 | 59.03 | 1,740,322 | -0.17(-0.30%) |
Mar 08, 2016 | 59.25 | 59.60 | 58.87 | 59.20 | 1,739,523 | -0.49(-0.82%) |
Mar 07, 2016 | 59.19 | 59.78 | 58.90 | 59.69 | 1,902,426 | +0.18(+0.31%) |
Mar 04, 2016 | 59.29 | 59.66 | 58.85 | 59.50 | 2,779,078 | +0.28(+0.47%) |
Mar 03, 2016 | 59.33 | 59.49 | 58.36 | 59.22 | 5,350,032 | -0.02(-0.03%) |
Mar 02, 2016 | 59.47 | 59.79 | 58.91 | 59.24 | 2,954,056 | -0.45(-0.75%) |
Mar 01, 2016 | 59.41 | 59.86 | 59.14 | 59.69 | 2,595,676 | +0.90(+1.53%) |
Feb 29, 2016 | 58.72 | 59.45 | 58.64 | 58.79 | 2,715,282 | +0.15(+0.26%) |
Feb 26, 2016 | 58.93 | 59.12 | 58.44 | 58.64 | 1,623,644 | -0.08(-0.13%) |
Feb 25, 2016 | 58.23 | 58.82 | 57.65 | 58.71 | 2,643,287 | +0.61(+1.05%) |
Feb 24, 2016 | 57.36 | 58.19 | 56.97 | 58.10 | 2,530,093 | +0.06(+0.10%) |
Feb 23, 2016 | 58.20 | 58.66 | 57.96 | 58.04 | 1,788,042 | -0.23(-0.39%) |
Feb 22, 2016 | 57.81 | 58.63 | 57.65 | 58.27 | 1,775,794 | +0.45(+0.78%) |
Feb 19, 2016 | 57.41 | 57.81 | 56.97 | 57.81 | 1,940,625 | +0.39(+0.67%) |
Feb 18, 2016 | 56.96 | 57.81 | 56.85 | 57.43 | 2,695,266 | +0.42(+0.73%) |
Feb 17, 2016 | 57.57 | 57.82 | 56.74 | 57.01 | 2,744,077 | -0.22(-0.38%) |
Feb 16, 2016 | 55.95 | 57.39 | 55.27 | 57.23 | 2,798,404 | +1.81(+3.27%) |
Feb 12, 2016 | 54.87 | 55.42 | 55.42 | 55.42 | 2,346,349 | +1.10(+2.03%) |
Feb 11, 2016 | 54.77 | 55.44 | 53.83 | 54.31 | 3,869,332 | -1.19(-2.15%) |
Feb 10, 2016 | 54.69 | 56.49 | 54.51 | 55.51 | 5,113,298 | +1.40(+2.58%) |
Feb 09, 2016 | 52.67 | 55.02 | 52.67 | 54.11 | 6,327,339 | +1.44(+2.73%) |
Feb 08, 2016 | 53.07 | 53.20 | 51.41 | 52.67 | 4,912,093 | -1.13(-2.09%) |
Feb 05, 2016 | 54.84 | 54.97 | 53.56 | 53.80 | 3,506,478 | -1.09(-1.98%) |
Feb 04, 2016 | 54.78 | 55.74 | 54.45 | 54.89 | 2,594,985 | +0.14(+0.25%) |
Feb 03, 2016 | 55.05 | 55.33 | 54.23 | 54.75 | 2,316,787 | +0.08(+0.14%) |
Feb 02, 2016 | 55.21 | 55.32 | 54.56 | 54.68 | 2,091,717 | -1.19(-2.14%) |
Feb 01, 2016 | 55.08 | 56.30 | 54.89 | 55.87 | 2,302,602 | +0.45(+0.82%) |
Jan 29, 2016 | 54.59 | 55.51 | 54.53 | 55.42 | 2,674,062 | +1.10(+2.03%) |
Jan 28, 2016 | 54.28 | 54.40 | 53.35 | 54.31 | 2,543,073 | +0.28(+0.52%) |
Jan 27, 2016 | 54.29 | 54.97 | 53.65 | 54.03 | 3,000,343 | -0.36(-0.65%) |
Jan 26, 2016 | 53.11 | 54.45 | 53.06 | 54.39 | 2,377,536 | +1.59(+3.02%) |
Jan 25, 2016 | 53.07 | 53.44 | 52.71 | 52.80 | 1,791,659 | -0.55(-1.03%) |
Jan 22, 2016 | 52.66 | 53.64 | 52.32 | 53.35 | 2,119,309 | +1.48(+2.86%) |
Jan 21, 2016 | 51.57 | 52.30 | 50.69 | 51.87 | 1,586,648 | +0.54(+1.05%) |
Jan 20, 2016 | 51.38 | 51.90 | 50.23 | 51.33 | 2,881,897 | -0.72(-1.38%) |
Jan 19, 2016 | 53.21 | 53.43 | 51.90 | 52.05 | 2,314,637 | -0.59(-1.12%) |
Jan 15, 2016 | 52.09 | 52.64 | 52.64 | 52.64 | 1,948,739 | -0.82(-1.53%) |
Jan 14, 2016 | 52.55 | 53.71 | 52.14 | 53.45 | 1,805,575 | +1.13(+2.17%) |
Jan 13, 2016 | 53.60 | 53.82 | 52.24 | 52.32 | 1,473,785 | -1.17(-2.19%) |
Jan 12, 2016 | 53.11 | 53.72 | 52.94 | 53.49 | 2,059,737 | +0.87(+1.65%) |
Jan 11, 2016 | 53.06 | 53.31 | 52.02 | 52.62 | 2,269,710 | -0.19(-0.36%) |
Jan 08, 2016 | 53.76 | 53.95 | 52.67 | 52.81 | 1,988,915 | -0.46(-0.87%) |
Jan 07, 2016 | 53.20 | 54.18 | 52.86 | 53.27 | 2,278,910 | -1.08(-1.99%) |
Jan 06, 2016 | 55.29 | 55.48 | 54.07 | 54.35 | 3,196,738 | -1.53(-2.73%) |
Jan 05, 2016 | 55.94 | 56.09 | 55.28 | 55.88 | 2,409,474 | +0.29(+0.53%) |