Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 63.70 | 64.09 | 62.92 | 63.20 | 3,850,738 | -0.75(-1.18%) |
Mar 30, 2016 | 64.37 | 64.67 | 63.48 | 63.95 | 2,535,887 | +0.14(+0.22%) |
Mar 29, 2016 | 63.35 | 64.03 | 62.78 | 63.81 | 2,705,430 | -0.04(-0.07%) |
Mar 28, 2016 | 64.13 | 64.32 | 63.55 | 63.86 | 2,854,585 | -0.42(-0.65%) |
Mar 24, 2016 | 63.48 | 64.27 | 64.27 | 64.27 | 3,490,090 | -0.04(-0.07%) |
Mar 23, 2016 | 65.64 | 65.64 | 64.14 | 64.32 | 2,757,296 | -1.49(-2.26%) |
Mar 22, 2016 | 65.41 | 66.32 | 64.98 | 65.80 | 2,974,997 | +0.34(+0.52%) |
Mar 21, 2016 | 65.07 | 65.66 | 65.04 | 65.46 | 2,973,387 | +0.20(+0.31%) |
Mar 18, 2016 | 64.81 | 65.43 | 64.32 | 65.26 | 7,396,181 | +0.75(+1.17%) |
Mar 17, 2016 | 64.24 | 64.71 | 63.09 | 64.51 | 3,375,209 | +0.59(+0.92%) |
Mar 16, 2016 | 63.23 | 64.16 | 63.04 | 63.91 | 3,222,260 | +0.71(+1.12%) |
Mar 15, 2016 | 62.04 | 63.26 | 61.97 | 63.21 | 3,026,408 | +0.31(+0.49%) |
Mar 14, 2016 | 62.53 | 63.13 | 62.25 | 62.90 | 2,779,426 | -0.18(-0.29%) |
Mar 11, 2016 | 62.95 | 63.30 | 62.12 | 63.08 | 3,993,490 | +0.73(+1.17%) |
Mar 10, 2016 | 62.82 | 62.82 | 61.40 | 62.35 | 3,376,716 | -0.48(-0.77%) |
Mar 09, 2016 | 62.42 | 63.67 | 62.18 | 62.83 | 4,215,521 | +0.94(+1.52%) |
Mar 08, 2016 | 63.42 | 64.05 | 61.86 | 61.89 | 4,811,048 | -1.90(-2.99%) |
Mar 07, 2016 | 62.32 | 64.10 | 62.09 | 63.80 | 5,126,366 | +1.19(+1.90%) |
Mar 04, 2016 | 63.13 | 63.21 | 61.92 | 62.61 | 3,961,068 | -0.23(-0.36%) |
Mar 03, 2016 | 61.99 | 63.19 | 61.71 | 62.83 | 5,249,330 | +1.11(+1.80%) |
Mar 02, 2016 | 60.69 | 61.78 | 60.46 | 61.72 | 4,912,482 | +0.85(+1.39%) |
Mar 01, 2016 | 58.40 | 61.16 | 58.17 | 60.88 | 8,259,205 | +2.93(+5.06%) |
Feb 29, 2016 | 57.95 | 58.67 | 57.61 | 57.94 | 4,255,490 | +0.21(+0.37%) |
Feb 26, 2016 | 58.04 | 58.53 | 57.60 | 57.73 | 3,411,741 | +0.25(+0.43%) |
Feb 25, 2016 | 57.84 | 57.90 | 56.65 | 57.48 | 4,517,552 | -0.24(-0.42%) |
Feb 24, 2016 | 56.58 | 57.77 | 56.46 | 57.73 | 5,018,106 | +0.39(+0.67%) |
Feb 23, 2016 | 58.68 | 58.80 | 57.32 | 57.34 | 4,552,845 | -1.69(-2.86%) |
Feb 22, 2016 | 58.45 | 59.43 | 58.47 | 59.02 | 4,491,005 | +0.57(+0.97%) |
Feb 19, 2016 | 57.48 | 58.52 | 57.21 | 58.45 | 4,347,993 | +0.47(+0.82%) |
Feb 18, 2016 | 59.37 | 59.67 | 57.58 | 57.98 | 6,314,786 | -0.84(-1.43%) |
Feb 17, 2016 | 57.73 | 59.04 | 57.57 | 58.82 | 6,117,358 | +1.71(+2.99%) |
Feb 16, 2016 | 56.02 | 57.13 | 55.36 | 57.11 | 7,793,854 | +2.23(+4.06%) |
Feb 12, 2016 | 54.01 | 54.89 | 54.89 | 54.89 | 5,778,728 | +1.68(+3.16%) |
Feb 11, 2016 | 53.67 | 54.77 | 52.36 | 53.21 | 10,577,859 | -1.34(-2.45%) |
Feb 10, 2016 | 55.07 | 55.85 | 54.09 | 54.54 | 7,857,363 | -0.11(-0.20%) |
Feb 09, 2016 | 54.89 | 55.51 | 54.09 | 54.65 | 6,002,207 | -0.61(-1.10%) |
Feb 08, 2016 | 56.75 | 56.75 | 53.10 | 55.26 | 11,015,056 | -1.49(-2.62%) |
Feb 05, 2016 | 57.69 | 58.30 | 56.49 | 56.75 | 6,419,292 | -1.12(-1.94%) |
Feb 04, 2016 | 57.30 | 58.62 | 56.94 | 57.87 | 7,809,336 | +0.57(+0.99%) |
Feb 03, 2016 | 57.60 | 57.91 | 55.61 | 57.30 | 10,127,680 | +0.43(+0.76%) |
Feb 02, 2016 | 56.93 | 57.55 | 56.36 | 56.87 | 5,929,348 | -0.71(-1.23%) |
Feb 01, 2016 | 57.72 | 58.43 | 56.38 | 57.58 | 6,194,427 | -0.49(-0.84%) |
Jan 29, 2016 | 56.58 | 58.12 | 55.06 | 58.06 | 10,281,619 | +1.05(+1.84%) |
Jan 28, 2016 | 57.40 | 57.95 | 55.78 | 57.01 | 7,123,944 | +0.70(+1.25%) |
Jan 27, 2016 | 55.88 | 57.79 | 55.36 | 56.31 | 6,600,402 | -0.02(-0.04%) |
Jan 26, 2016 | 55.72 | 56.36 | 55.19 | 56.33 | 4,386,306 | +1.11(+2.01%) |
Jan 25, 2016 | 57.28 | 57.77 | 55.18 | 55.22 | 5,899,201 | -2.75(-4.75%) |
Jan 22, 2016 | 56.83 | 58.61 | 56.26 | 57.98 | 5,570,630 | +2.89(+5.25%) |
Jan 21, 2016 | 55.57 | 55.95 | 54.54 | 55.09 | 6,018,282 | -0.64(-1.16%) |
Jan 20, 2016 | 55.71 | 56.66 | 54.60 | 55.73 | 7,134,752 | -1.26(-2.21%) |
Jan 19, 2016 | 58.23 | 58.42 | 56.13 | 56.99 | 6,314,182 | +0.14(+0.25%) |
Jan 15, 2016 | 55.72 | 56.85 | 56.85 | 56.85 | 7,375,650 | -0.59(-1.02%) |
Jan 14, 2016 | 55.01 | 58.01 | 53.84 | 57.43 | 7,403,338 | +2.92(+5.36%) |
Jan 13, 2016 | 57.17 | 57.18 | 54.00 | 54.51 | 8,972,742 | -1.86(-3.30%) |
Jan 12, 2016 | 55.57 | 56.78 | 55.06 | 56.38 | 7,411,960 | +1.19(+2.15%) |
Jan 11, 2016 | 54.96 | 56.15 | 53.88 | 55.19 | 6,009,559 | +0.70(+1.29%) |
Jan 08, 2016 | 55.72 | 55.91 | 54.44 | 54.48 | 8,296,022 | -0.90(-1.62%) |
Jan 07, 2016 | 55.54 | 56.59 | 55.02 | 55.38 | 8,776,376 | -1.14(-2.02%) |
Jan 06, 2016 | 57.32 | 57.95 | 56.22 | 56.53 | 5,898,737 | -2.15(-3.67%) |
Jan 05, 2016 | 58.22 | 58.82 | 57.99 | 58.68 | 3,934,010 | +0.67(+1.15%) |