Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 57.55 | 58.20 | 57.38 | 57.81 | 1,823,947 | +0.12(+0.21%) |
Mar 30, 2016 | 57.53 | 57.90 | 57.45 | 57.69 | 1,530,280 | +0.24(+0.41%) |
Mar 29, 2016 | 56.82 | 57.48 | 56.66 | 57.45 | 1,210,474 | +0.46(+0.80%) |
Mar 28, 2016 | 57.53 | 57.53 | 56.84 | 57.00 | 1,144,424 | -0.18(-0.32%) |
Mar 24, 2016 | 57.22 | 57.18 | 57.18 | 57.18 | 1,716,889 | -0.25(-0.43%) |
Mar 23, 2016 | 57.06 | 57.53 | 56.80 | 57.43 | 2,496,991 | +0.40(+0.70%) |
Mar 22, 2016 | 57.07 | 57.30 | 56.95 | 57.02 | 1,585,859 | -0.27(-0.48%) |
Mar 21, 2016 | 56.94 | 57.46 | 56.79 | 57.30 | 2,462,774 | +0.19(+0.34%) |
Mar 18, 2016 | 56.55 | 57.38 | 55.93 | 57.11 | 10,011,162 | -0.47(-0.82%) |
Mar 17, 2016 | 57.28 | 57.86 | 57.10 | 57.58 | 2,515,813 | +0.27(+0.48%) |
Mar 16, 2016 | 56.90 | 57.53 | 56.80 | 57.31 | 1,673,632 | +0.30(+0.53%) |
Mar 15, 2016 | 56.45 | 57.25 | 56.45 | 57.01 | 1,530,437 | -0.10(-0.18%) |
Mar 14, 2016 | 57.05 | 57.21 | 56.53 | 57.11 | 2,624,474 | -0.01(-0.02%) |
Mar 11, 2016 | 56.21 | 57.30 | 55.71 | 57.11 | 4,256,991 | +1.14(+2.03%) |
Mar 10, 2016 | 54.78 | 56.15 | 54.62 | 55.98 | 4,771,173 | +1.40(+2.57%) |
Mar 09, 2016 | 54.12 | 54.60 | 53.75 | 54.58 | 2,060,424 | +0.76(+1.42%) |
Mar 08, 2016 | 54.13 | 54.34 | 53.77 | 53.81 | 1,617,473 | -0.81(-1.48%) |
Mar 07, 2016 | 54.96 | 55.16 | 54.41 | 54.62 | 2,032,854 | -0.67(-1.22%) |
Mar 04, 2016 | 54.86 | 55.32 | 54.51 | 55.30 | 3,395,560 | +0.44(+0.80%) |
Mar 03, 2016 | 54.42 | 54.99 | 54.04 | 54.86 | 2,414,475 | +0.37(+0.68%) |
Mar 02, 2016 | 54.52 | 54.55 | 53.77 | 54.49 | 1,721,761 | -0.07(-0.13%) |
Mar 01, 2016 | 53.48 | 54.57 | 53.38 | 54.56 | 2,381,268 | +1.59(+3.00%) |
Feb 29, 2016 | 54.04 | 54.28 | 52.95 | 52.97 | 3,008,383 | -1.13(-2.08%) |
Feb 26, 2016 | 54.72 | 55.11 | 54.01 | 54.10 | 1,986,725 | -0.50(-0.92%) |
Feb 25, 2016 | 53.95 | 54.62 | 53.59 | 54.60 | 1,711,162 | +0.78(+1.45%) |
Feb 24, 2016 | 53.20 | 53.86 | 52.56 | 53.81 | 1,765,960 | +0.18(+0.34%) |
Feb 23, 2016 | 54.25 | 54.55 | 53.56 | 53.63 | 1,927,901 | -0.92(-1.68%) |
Feb 22, 2016 | 54.48 | 55.20 | 54.25 | 54.55 | 1,943,614 | +0.25(+0.47%) |
Feb 19, 2016 | 53.80 | 54.33 | 53.34 | 54.30 | 1,858,597 | +0.49(+0.91%) |
Feb 18, 2016 | 54.11 | 54.34 | 53.59 | 53.80 | 1,356,500 | -0.34(-0.62%) |
Feb 17, 2016 | 53.75 | 54.15 | 53.50 | 54.14 | 2,907,953 | +0.81(+1.52%) |
Feb 16, 2016 | 53.20 | 53.62 | 52.94 | 53.33 | 3,051,383 | +0.98(+1.88%) |
Feb 12, 2016 | 51.92 | 52.35 | 52.35 | 52.35 | 1,691,915 | +1.03(+2.00%) |
Feb 11, 2016 | 51.10 | 51.72 | 50.91 | 51.32 | 2,161,298 | -0.87(-1.67%) |
Feb 10, 2016 | 52.64 | 53.36 | 52.12 | 52.20 | 3,407,631 | -0.48(-0.92%) |
Feb 09, 2016 | 52.42 | 53.87 | 51.27 | 52.68 | 6,132,258 | +1.72(+3.37%) |
Feb 08, 2016 | 52.50 | 52.50 | 50.11 | 50.96 | 4,632,473 | -2.27(-4.27%) |
Feb 05, 2016 | 54.42 | 54.92 | 53.00 | 53.23 | 2,110,838 | -1.46(-2.68%) |
Feb 04, 2016 | 54.07 | 54.80 | 54.07 | 54.70 | 1,598,517 | +0.45(+0.84%) |
Feb 03, 2016 | 54.20 | 54.51 | 53.52 | 54.24 | 1,675,137 | +0.12(+0.22%) |
Feb 02, 2016 | 54.56 | 54.67 | 53.92 | 54.12 | 1,774,945 | -1.05(-1.90%) |
Feb 01, 2016 | 54.00 | 55.50 | 53.84 | 55.17 | 1,990,726 | +0.85(+1.57%) |
Jan 29, 2016 | 53.29 | 54.34 | 53.02 | 54.31 | 2,418,024 | +1.38(+2.61%) |
Jan 28, 2016 | 53.92 | 54.07 | 52.80 | 52.93 | 1,822,147 | -0.55(-1.02%) |
Jan 27, 2016 | 54.44 | 54.91 | 53.15 | 53.48 | 2,322,063 | -1.12(-2.05%) |
Jan 26, 2016 | 53.66 | 54.64 | 53.40 | 54.60 | 1,395,743 | +1.08(+2.02%) |
Jan 25, 2016 | 53.80 | 54.24 | 53.43 | 53.51 | 1,398,599 | -0.55(-1.01%) |
Jan 22, 2016 | 53.70 | 54.15 | 53.59 | 54.06 | 2,169,542 | +1.27(+2.41%) |
Jan 21, 2016 | 52.87 | 53.60 | 52.44 | 52.79 | 2,927,343 | +0.15(+0.28%) |
Jan 20, 2016 | 52.67 | 53.06 | 51.65 | 52.64 | 2,638,958 | -0.75(-1.40%) |
Jan 19, 2016 | 53.79 | 53.96 | 53.01 | 53.39 | 1,521,365 | +0.23(+0.43%) |
Jan 15, 2016 | 53.26 | 53.16 | 53.16 | 53.16 | 3,293,984 | -1.67(-3.05%) |
Jan 14, 2016 | 54.02 | 55.12 | 53.59 | 54.83 | 3,374,224 | +1.07(+2.00%) |
Jan 13, 2016 | 54.75 | 55.20 | 53.59 | 53.76 | 2,785,618 | -0.79(-1.45%) |
Jan 12, 2016 | 54.52 | 54.73 | 53.60 | 54.55 | 3,032,519 | +0.95(+1.78%) |
Jan 11, 2016 | 53.30 | 53.90 | 52.80 | 53.60 | 1,898,446 | +0.74(+1.39%) |
Jan 08, 2016 | 54.12 | 54.25 | 52.78 | 52.86 | 2,156,371 | -0.96(-1.79%) |
Jan 07, 2016 | 53.20 | 54.20 | 52.81 | 53.82 | 2,376,091 | +0.01(+0.02%) |
Jan 06, 2016 | 53.98 | 54.31 | 53.56 | 53.81 | 1,917,601 | -1.01(-1.84%) |
Jan 05, 2016 | 54.73 | 55.55 | 54.26 | 54.82 | 2,511,331 | +0.35(+0.63%) |