Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 62.30 | 62.53 | 61.63 | 62.40 | 1,113,258 | +0.21(+0.34%) |
Mar 30, 2016 | 62.15 | 62.72 | 62.05 | 62.18 | 1,424,174 | +0.17(+0.28%) |
Mar 29, 2016 | 60.81 | 62.05 | 60.64 | 62.01 | 1,127,577 | +1.29(+2.12%) |
Mar 28, 2016 | 60.81 | 61.08 | 60.72 | 60.73 | 737,991 | +0.05(+0.08%) |
Mar 24, 2016 | 60.77 | 60.67 | 60.67 | 60.67 | 1,034,103 | -0.17(-0.28%) |
Mar 23, 2016 | 61.33 | 61.33 | 60.81 | 60.85 | 600,889 | -0.38(-0.62%) |
Mar 22, 2016 | 61.09 | 61.33 | 60.84 | 61.22 | 580,110 | +0.15(+0.25%) |
Mar 21, 2016 | 60.85 | 61.12 | 60.65 | 61.07 | 420,942 | +0.07(+0.11%) |
Mar 18, 2016 | 60.91 | 61.13 | 60.56 | 61.00 | 1,739,257 | +0.27(+0.45%) |
Mar 17, 2016 | 60.39 | 60.81 | 60.12 | 60.73 | 887,446 | +0.61(+1.01%) |
Mar 16, 2016 | 59.49 | 60.21 | 59.23 | 60.12 | 1,045,318 | +0.40(+0.67%) |
Mar 15, 2016 | 59.33 | 59.94 | 59.33 | 59.71 | 1,421,643 | +0.10(+0.17%) |
Mar 14, 2016 | 59.11 | 59.66 | 59.11 | 59.61 | 1,457,062 | +0.29(+0.49%) |
Mar 11, 2016 | 59.13 | 59.48 | 58.93 | 59.32 | 1,684,899 | +0.45(+0.76%) |
Mar 10, 2016 | 58.39 | 59.28 | 58.39 | 58.87 | 2,180,475 | +0.55(+0.94%) |
Mar 09, 2016 | 58.22 | 58.58 | 58.09 | 58.33 | 1,513,031 | +0.28(+0.49%) |
Mar 08, 2016 | 58.63 | 58.99 | 58.03 | 58.04 | 1,987,622 | -0.95(-1.61%) |
Mar 07, 2016 | 58.35 | 59.06 | 58.31 | 58.99 | 712,967 | +0.45(+0.78%) |
Mar 04, 2016 | 59.17 | 59.17 | 58.30 | 58.54 | 2,870,614 | -0.33(-0.57%) |
Mar 03, 2016 | 58.58 | 58.88 | 58.34 | 58.87 | 1,671,769 | +0.24(+0.41%) |
Mar 02, 2016 | 59.05 | 59.05 | 58.33 | 58.63 | 1,583,491 | -0.48(-0.81%) |
Mar 01, 2016 | 58.46 | 59.20 | 58.06 | 59.11 | 2,588,122 | +1.06(+1.83%) |
Feb 29, 2016 | 58.17 | 58.63 | 57.99 | 58.05 | 1,987,383 | -0.20(-0.34%) |
Feb 26, 2016 | 57.95 | 58.45 | 57.81 | 58.25 | 2,151,680 | +0.45(+0.77%) |
Feb 25, 2016 | 56.82 | 57.81 | 56.72 | 57.80 | 1,142,706 | +0.95(+1.67%) |
Feb 24, 2016 | 55.81 | 56.88 | 55.81 | 56.85 | 1,066,125 | +0.57(+1.00%) |
Feb 23, 2016 | 56.35 | 56.73 | 55.98 | 56.29 | 1,539,514 | -0.39(-0.70%) |
Feb 22, 2016 | 56.55 | 57.21 | 56.29 | 56.68 | 5,740,530 | +0.39(+0.68%) |
Feb 19, 2016 | 56.21 | 57.13 | 56.21 | 56.29 | 8,734,124 | +0.72(+1.30%) |
Feb 18, 2016 | 56.18 | 56.29 | 55.55 | 55.57 | 3,975,939 | -0.62(-1.10%) |
Feb 17, 2016 | 55.62 | 56.25 | 55.51 | 56.19 | 2,794,592 | +0.71(+1.28%) |
Feb 16, 2016 | 55.05 | 55.98 | 54.98 | 55.48 | 2,419,155 | +0.81(+1.49%) |
Feb 12, 2016 | 54.24 | 54.67 | 54.67 | 54.67 | 1,221,389 | +0.78(+1.45%) |
Feb 11, 2016 | 53.60 | 54.30 | 53.42 | 53.89 | 2,341,802 | -0.63(-1.15%) |
Feb 10, 2016 | 54.56 | 54.90 | 54.22 | 54.51 | 3,146,916 | +0.14(+0.27%) |
Feb 09, 2016 | 54.09 | 54.76 | 53.87 | 54.37 | 2,517,102 | -0.15(-0.28%) |
Feb 08, 2016 | 54.91 | 55.30 | 54.04 | 54.52 | 1,631,385 | -1.16(-2.09%) |
Feb 05, 2016 | 56.52 | 56.91 | 55.35 | 55.69 | 1,932,789 | -1.16(-2.05%) |
Feb 04, 2016 | 56.79 | 57.05 | 56.38 | 56.85 | 1,957,304 | +0.07(+0.12%) |
Feb 03, 2016 | 56.60 | 56.94 | 55.76 | 56.78 | 1,878,613 | +0.54(+0.97%) |
Feb 02, 2016 | 56.37 | 56.76 | 55.99 | 56.24 | 4,218,284 | -0.82(-1.43%) |
Feb 01, 2016 | 56.44 | 57.47 | 56.40 | 57.05 | 2,520,313 | +0.11(+0.19%) |
Jan 29, 2016 | 56.34 | 56.94 | 56.11 | 56.94 | 2,825,027 | +1.31(+2.35%) |
Jan 28, 2016 | 54.72 | 56.39 | 54.72 | 55.63 | 1,476,601 | +0.87(+1.58%) |
Jan 27, 2016 | 55.44 | 55.59 | 54.67 | 54.77 | 1,856,398 | -0.60(-1.09%) |
Jan 26, 2016 | 54.95 | 55.52 | 54.79 | 55.37 | 1,264,260 | +0.42(+0.76%) |
Jan 25, 2016 | 55.27 | 55.47 | 54.88 | 54.95 | 1,472,407 | -0.37(-0.68%) |
Jan 22, 2016 | 55.80 | 55.99 | 54.97 | 55.33 | 1,170,875 | +0.39(+0.71%) |
Jan 21, 2016 | 55.51 | 55.52 | 54.70 | 54.94 | 1,154,217 | -0.37(-0.66%) |
Jan 20, 2016 | 54.58 | 55.74 | 54.38 | 55.30 | 3,495,085 | +0.63(+1.15%) |
Jan 19, 2016 | 55.68 | 55.68 | 54.46 | 54.67 | 1,083,475 | -0.20(-0.36%) |
Jan 15, 2016 | 54.50 | 54.87 | 54.87 | 54.87 | 2,059,585 | -1.79(-3.17%) |
Jan 14, 2016 | 55.28 | 57.07 | 55.09 | 56.66 | 2,923,713 | +1.60(+2.90%) |
Jan 13, 2016 | 55.94 | 56.36 | 54.97 | 55.06 | 1,464,678 | -0.82(-1.48%) |
Jan 12, 2016 | 56.03 | 56.49 | 55.38 | 55.89 | 876,204 | +0.20(+0.37%) |
Jan 11, 2016 | 55.90 | 55.90 | 55.11 | 55.69 | 1,464,016 | +0.23(+0.41%) |
Jan 08, 2016 | 56.22 | 56.37 | 55.00 | 55.46 | 1,972,545 | -0.59(-1.06%) |
Jan 07, 2016 | 55.61 | 56.66 | 55.60 | 56.05 | 2,105,301 | -0.54(-0.96%) |
Jan 06, 2016 | 57.56 | 58.01 | 56.18 | 56.59 | 1,794,455 | -1.84(-3.14%) |
Jan 05, 2016 | 58.12 | 58.69 | 58.12 | 58.43 | 2,470,296 | +0.04(+0.07%) |