Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 53.73 | 53.88 | 52.55 | 52.65 | 3,572,640 | -1.01(-1.89%) |
Mar 30, 2016 | 53.78 | 54.24 | 53.60 | 53.66 | 3,026,955 | -0.06(-0.11%) |
Mar 29, 2016 | 53.16 | 53.83 | 52.93 | 53.72 | 3,328,150 | +0.50(+0.94%) |
Mar 28, 2016 | 52.01 | 53.66 | 51.84 | 53.22 | 2,238,721 | +1.41(+2.73%) |
Mar 24, 2016 | 52.02 | 51.81 | 51.81 | 51.81 | 2,190,801 | -0.26(-0.50%) |
Mar 23, 2016 | 52.94 | 52.94 | 51.19 | 52.07 | 5,054,537 | -1.96(-3.63%) |
Mar 22, 2016 | 54.40 | 54.91 | 54.02 | 54.03 | 2,496,118 | -0.38(-0.69%) |
Mar 21, 2016 | 53.24 | 54.81 | 53.06 | 54.41 | 4,267,824 | +1.17(+2.19%) |
Mar 18, 2016 | 52.40 | 53.39 | 51.89 | 53.24 | 2,642,864 | +0.08(+0.15%) |
Mar 17, 2016 | 51.70 | 53.30 | 51.56 | 53.16 | 2,524,396 | +1.30(+2.50%) |
Mar 16, 2016 | 51.49 | 52.07 | 51.36 | 51.86 | 2,752,353 | +0.33(+0.63%) |
Mar 15, 2016 | 52.45 | 53.00 | 51.50 | 51.53 | 2,228,764 | -0.94(-1.79%) |
Mar 14, 2016 | 52.06 | 52.55 | 51.89 | 52.47 | 1,545,956 | +0.11(+0.22%) |
Mar 11, 2016 | 51.97 | 52.44 | 51.70 | 52.36 | 1,957,257 | +0.62(+1.20%) |
Mar 10, 2016 | 51.35 | 52.61 | 51.27 | 51.74 | 2,231,292 | +0.55(+1.07%) |
Mar 09, 2016 | 51.88 | 51.99 | 51.04 | 51.19 | 2,173,140 | -0.60(-1.15%) |
Mar 08, 2016 | 50.66 | 52.24 | 50.64 | 51.79 | 3,951,013 | +0.88(+1.73%) |
Mar 07, 2016 | 50.99 | 51.82 | 50.65 | 50.91 | 2,393,178 | -0.52(-1.02%) |
Mar 04, 2016 | 51.62 | 51.80 | 50.63 | 51.43 | 3,421,322 | -0.20(-0.38%) |
Mar 03, 2016 | 51.89 | 51.89 | 50.91 | 51.62 | 3,029,879 | -0.29(-0.57%) |
Mar 02, 2016 | 51.96 | 52.29 | 51.66 | 51.92 | 3,014,984 | +0.11(+0.20%) |
Mar 01, 2016 | 51.09 | 52.06 | 50.96 | 51.81 | 4,716,142 | +0.79(+1.55%) |
Feb 29, 2016 | 52.36 | 52.63 | 50.83 | 51.02 | 8,391,512 | -1.34(-2.56%) |
Feb 26, 2016 | 53.68 | 54.57 | 52.06 | 52.36 | 10,656,050 | -2.36(-4.31%) |
Feb 25, 2016 | 55.00 | 55.51 | 54.06 | 54.72 | 7,735,150 | +0.21(+0.39%) |
Feb 24, 2016 | 54.06 | 54.75 | 52.66 | 54.51 | 4,574,632 | +0.46(+0.85%) |
Feb 23, 2016 | 55.23 | 55.60 | 53.27 | 54.05 | 4,371,795 | -0.85(-1.55%) |
Feb 22, 2016 | 55.69 | 55.88 | 54.73 | 54.90 | 2,514,836 | -0.20(-0.37%) |
Feb 19, 2016 | 54.29 | 55.31 | 53.59 | 55.10 | 3,253,256 | +0.41(+0.75%) |
Feb 18, 2016 | 55.25 | 55.35 | 54.09 | 54.69 | 2,401,962 | -0.54(-0.98%) |
Feb 17, 2016 | 55.48 | 55.73 | 54.50 | 55.23 | 2,413,831 | -0.02(-0.03%) |
Feb 16, 2016 | 54.38 | 55.53 | 54.04 | 55.25 | 2,161,262 | +1.41(+2.62%) |
Feb 12, 2016 | 52.78 | 53.84 | 53.84 | 53.84 | 1,965,155 | +1.61(+3.08%) |
Feb 11, 2016 | 51.68 | 52.62 | 51.42 | 52.23 | 2,748,578 | +0.01(+0.02%) |
Feb 10, 2016 | 52.47 | 52.95 | 52.10 | 52.22 | 2,112,578 | +0.27(+0.52%) |
Feb 09, 2016 | 51.95 | 53.05 | 51.21 | 51.95 | 2,311,040 | -0.71(-1.35%) |
Feb 08, 2016 | 53.38 | 53.42 | 51.52 | 52.66 | 3,192,238 | -1.06(-1.98%) |
Feb 05, 2016 | 55.42 | 55.51 | 53.66 | 53.72 | 3,106,030 | -1.83(-3.29%) |
Feb 04, 2016 | 54.98 | 56.09 | 54.73 | 55.55 | 2,473,770 | -0.36(-0.64%) |
Feb 03, 2016 | 56.36 | 56.78 | 54.70 | 55.91 | 3,321,889 | -0.53(-0.94%) |
Feb 02, 2016 | 56.24 | 56.86 | 56.08 | 56.44 | 2,716,957 | +0.03(+0.06%) |
Feb 01, 2016 | 55.17 | 56.73 | 54.88 | 56.41 | 2,641,160 | +1.26(+2.28%) |
Jan 29, 2016 | 55.22 | 55.92 | 54.87 | 55.15 | 3,102,184 | +0.20(+0.37%) |
Jan 28, 2016 | 54.53 | 55.13 | 53.74 | 54.95 | 2,804,479 | +1.30(+2.42%) |
Jan 27, 2016 | 53.58 | 54.61 | 53.38 | 53.65 | 2,867,579 | -0.33(-0.62%) |
Jan 26, 2016 | 53.66 | 54.50 | 53.24 | 53.98 | 3,189,072 | +1.36(+2.57%) |
Jan 25, 2016 | 53.35 | 53.46 | 52.49 | 52.63 | 2,021,628 | -0.60(-1.12%) |
Jan 22, 2016 | 53.03 | 53.56 | 52.65 | 53.22 | 2,608,444 | +0.52(+0.99%) |
Jan 21, 2016 | 50.47 | 53.11 | 50.38 | 52.70 | 3,890,945 | +1.89(+3.73%) |
Jan 20, 2016 | 50.62 | 51.28 | 48.78 | 50.81 | 6,174,646 | -0.53(-1.03%) |
Jan 19, 2016 | 50.01 | 52.04 | 49.99 | 51.34 | 5,002,410 | +1.83(+3.69%) |
Jan 15, 2016 | 49.13 | 49.51 | 49.51 | 49.51 | 3,683,104 | -0.73(-1.46%) |
Jan 14, 2016 | 49.97 | 50.91 | 49.27 | 50.24 | 3,479,391 | -0.08(-0.16%) |
Jan 13, 2016 | 51.78 | 51.78 | 50.07 | 50.33 | 2,835,000 | -1.20(-2.33%) |
Jan 12, 2016 | 51.52 | 51.85 | 50.51 | 51.53 | 2,032,456 | +0.61(+1.20%) |
Jan 11, 2016 | 51.16 | 51.78 | 50.23 | 50.92 | 3,298,556 | -0.07(-0.13%) |
Jan 08, 2016 | 53.22 | 53.26 | 50.95 | 50.98 | 4,619,217 | -1.41(-2.70%) |
Jan 07, 2016 | 52.05 | 53.88 | 52.04 | 52.40 | 3,991,424 | -0.64(-1.21%) |
Jan 06, 2016 | 53.05 | 54.12 | 52.41 | 53.04 | 3,008,500 | -0.81(-1.51%) |
Jan 05, 2016 | 53.10 | 54.45 | 53.14 | 53.85 | 2,515,531 | +0.75(+1.41%) |