Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.74 | 57.27 | 56.52 | 56.92 | 1,893,615 | -0.36(-0.63%) |
Apr 28, 2016 | 58.17 | 58.39 | 57.04 | 57.29 | 2,327,662 | -1.28(-2.18%) |
Apr 27, 2016 | 58.36 | 58.96 | 58.13 | 58.56 | 2,582,627 | -0.05(-0.08%) |
Apr 26, 2016 | 59.34 | 59.73 | 57.70 | 58.61 | 3,624,588 | +0.42(+0.71%) |
Apr 25, 2016 | 58.42 | 58.86 | 57.90 | 58.19 | 2,509,187 | -0.46(-0.79%) |
Apr 22, 2016 | 58.65 | 58.99 | 58.28 | 58.65 | 2,016,981 | -0.04(-0.06%) |
Apr 21, 2016 | 59.24 | 59.51 | 58.38 | 58.69 | 1,903,083 | -0.54(-0.91%) |
Apr 20, 2016 | 58.91 | 59.49 | 58.59 | 59.23 | 2,178,590 | +0.47(+0.80%) |
Apr 19, 2016 | 58.35 | 58.86 | 58.07 | 58.76 | 1,533,830 | +0.85(+1.46%) |
Apr 18, 2016 | 57.72 | 58.00 | 57.47 | 57.91 | 1,426,916 | +0.05(+0.09%) |
Apr 15, 2016 | 57.87 | 58.11 | 57.57 | 57.86 | 1,329,109 | -0.06(-0.10%) |
Apr 14, 2016 | 57.83 | 58.19 | 57.09 | 57.92 | 1,375,818 | +0.08(+0.14%) |
Apr 13, 2016 | 56.49 | 57.85 | 56.36 | 57.84 | 3,198,874 | +1.86(+3.32%) |
Apr 12, 2016 | 54.78 | 56.02 | 54.45 | 55.98 | 2,207,417 | +1.40(+2.56%) |
Apr 11, 2016 | 54.76 | 55.55 | 54.54 | 54.58 | 1,554,954 | +0.29(+0.54%) |
Apr 08, 2016 | 54.59 | 54.66 | 54.00 | 54.28 | 1,687,281 | +0.24(+0.45%) |
Apr 07, 2016 | 54.91 | 55.23 | 53.88 | 54.04 | 1,807,651 | -1.41(-2.55%) |
Apr 06, 2016 | 54.81 | 55.65 | 54.70 | 55.46 | 1,763,566 | +0.76(+1.40%) |
Apr 05, 2016 | 54.82 | 54.97 | 54.50 | 54.69 | 1,384,894 | -0.52(-0.94%) |
Apr 04, 2016 | 55.78 | 55.93 | 55.07 | 55.21 | 1,339,665 | -0.70(-1.24%) |
Apr 01, 2016 | 55.17 | 56.01 | 54.75 | 55.91 | 1,718,429 | +0.37(+0.67%) |
Mar 31, 2016 | 55.79 | 56.11 | 55.49 | 55.54 | 1,754,602 | -0.33(-0.60%) |
Mar 30, 2016 | 56.07 | 56.49 | 55.80 | 55.87 | 1,911,855 | +0.00(+0.00%) |
Mar 29, 2016 | 54.69 | 55.99 | 54.32 | 55.87 | 1,914,318 | +0.83(+1.51%) |
Mar 28, 2016 | 55.00 | 55.24 | 54.55 | 55.04 | 884,742 | +0.22(+0.40%) |
Mar 24, 2016 | 54.71 | 54.82 | 54.82 | 54.82 | 1,521,580 | -0.45(-0.81%) |
Mar 23, 2016 | 55.23 | 55.59 | 54.84 | 55.27 | 1,406,611 | +0.01(+0.01%) |
Mar 22, 2016 | 55.15 | 55.65 | 54.93 | 55.26 | 1,281,760 | -0.20(-0.37%) |
Mar 21, 2016 | 55.37 | 55.72 | 54.63 | 55.46 | 1,433,576 | -0.14(-0.24%) |
Mar 18, 2016 | 55.53 | 55.87 | 54.44 | 55.60 | 3,235,953 | +0.25(+0.45%) |
Mar 17, 2016 | 54.00 | 55.80 | 53.93 | 55.35 | 2,339,672 | +1.43(+2.65%) |
Mar 16, 2016 | 53.04 | 54.14 | 52.90 | 53.92 | 1,449,400 | +0.54(+1.02%) |
Mar 15, 2016 | 53.52 | 53.61 | 52.85 | 53.38 | 2,310,254 | -0.81(-1.49%) |
Mar 14, 2016 | 54.35 | 54.68 | 54.07 | 54.19 | 1,393,160 | -0.32(-0.58%) |
Mar 11, 2016 | 53.96 | 54.65 | 53.72 | 54.50 | 1,715,185 | +0.99(+1.85%) |
Mar 10, 2016 | 53.92 | 53.96 | 52.70 | 53.51 | 1,223,552 | -0.16(-0.29%) |
Mar 09, 2016 | 54.18 | 54.30 | 53.21 | 53.67 | 1,805,002 | -0.34(-0.63%) |
Mar 08, 2016 | 54.01 | 54.48 | 53.70 | 54.01 | 2,144,355 | -0.44(-0.81%) |
Mar 07, 2016 | 54.29 | 54.78 | 54.03 | 54.45 | 1,613,292 | -0.17(-0.30%) |
Mar 04, 2016 | 54.29 | 54.99 | 54.01 | 54.62 | 1,822,837 | +0.33(+0.61%) |
Mar 03, 2016 | 53.85 | 54.29 | 53.48 | 54.29 | 1,497,264 | +0.50(+0.93%) |
Mar 02, 2016 | 53.40 | 53.80 | 52.87 | 53.78 | 1,742,156 | +0.20(+0.38%) |
Mar 01, 2016 | 52.48 | 53.58 | 52.25 | 53.58 | 2,318,902 | +1.72(+3.31%) |
Feb 29, 2016 | 52.35 | 52.70 | 51.85 | 51.86 | 1,850,696 | -0.46(-0.87%) |
Feb 26, 2016 | 52.91 | 53.01 | 52.01 | 52.32 | 1,386,802 | +0.06(+0.11%) |
Feb 25, 2016 | 51.92 | 52.27 | 51.15 | 52.26 | 1,370,425 | +0.51(+0.99%) |
Feb 24, 2016 | 50.53 | 51.84 | 49.73 | 51.75 | 1,977,441 | +0.27(+0.52%) |
Feb 23, 2016 | 52.55 | 52.73 | 51.23 | 51.48 | 1,679,811 | -0.97(-1.85%) |
Feb 22, 2016 | 52.32 | 52.71 | 51.89 | 52.45 | 1,693,816 | +0.77(+1.50%) |
Feb 19, 2016 | 51.89 | 52.08 | 51.28 | 51.67 | 1,950,566 | -0.43(-0.82%) |
Feb 18, 2016 | 52.92 | 52.94 | 51.78 | 52.10 | 2,091,053 | -0.62(-1.18%) |
Feb 17, 2016 | 51.98 | 53.06 | 51.44 | 52.73 | 2,476,125 | +1.34(+2.61%) |
Feb 16, 2016 | 51.40 | 51.64 | 50.83 | 51.38 | 2,060,148 | +0.69(+1.36%) |
Feb 12, 2016 | 50.18 | 50.69 | 50.69 | 50.69 | 1,823,875 | +1.55(+3.16%) |
Feb 11, 2016 | 48.56 | 49.68 | 48.52 | 49.14 | 2,791,962 | -0.83(-1.67%) |
Feb 10, 2016 | 50.62 | 51.29 | 49.94 | 49.97 | 2,011,483 | +0.08(+0.15%) |
Feb 09, 2016 | 48.93 | 50.39 | 48.64 | 49.90 | 3,099,989 | +0.39(+0.79%) |
Feb 08, 2016 | 51.01 | 51.01 | 48.22 | 49.51 | 5,652,536 | -2.00(-3.89%) |
Feb 05, 2016 | 52.08 | 52.46 | 51.30 | 51.51 | 3,486,701 | -0.86(-1.63%) |
Feb 04, 2016 | 51.34 | 52.40 | 51.33 | 52.37 | 4,627,493 | +0.86(+1.66%) |
Feb 03, 2016 | 51.37 | 51.83 | 49.83 | 51.51 | 3,099,866 | +0.44(+0.87%) |
Feb 02, 2016 | 51.72 | 52.13 | 50.87 | 51.07 | 3,540,784 | -1.58(-3.01%) |