Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.85 | 55.46 | 54.80 | 55.19 | 2,447,521 | +0.30(+0.54%) |
Apr 28, 2016 | 52.47 | 55.33 | 52.47 | 54.89 | 2,892,011 | +0.51(+0.93%) |
Apr 27, 2016 | 54.66 | 54.67 | 54.29 | 54.38 | 1,961,168 | -0.27(-0.50%) |
Apr 26, 2016 | 54.52 | 54.76 | 54.08 | 54.66 | 1,986,082 | +0.39(+0.72%) |
Apr 25, 2016 | 54.27 | 54.54 | 54.15 | 54.26 | 1,715,221 | -0.09(-0.16%) |
Apr 22, 2016 | 54.48 | 54.69 | 54.16 | 54.35 | 2,434,382 | -0.05(-0.10%) |
Apr 21, 2016 | 54.91 | 55.11 | 54.38 | 54.40 | 2,252,928 | -0.63(-1.14%) |
Apr 20, 2016 | 55.42 | 55.59 | 54.68 | 55.03 | 1,593,509 | -0.31(-0.55%) |
Apr 19, 2016 | 55.33 | 55.64 | 55.24 | 55.34 | 1,752,099 | +0.24(+0.43%) |
Apr 18, 2016 | 54.34 | 55.10 | 54.23 | 55.10 | 1,558,937 | +0.64(+1.17%) |
Apr 15, 2016 | 54.32 | 54.65 | 54.18 | 54.46 | 2,426,025 | +0.31(+0.56%) |
Apr 14, 2016 | 54.43 | 54.49 | 54.03 | 54.16 | 1,499,466 | -0.16(-0.29%) |
Apr 13, 2016 | 53.89 | 54.33 | 53.77 | 54.31 | 2,087,916 | +0.57(+1.06%) |
Apr 12, 2016 | 53.10 | 53.78 | 53.03 | 53.75 | 3,097,075 | +0.70(+1.32%) |
Apr 11, 2016 | 53.21 | 53.55 | 53.00 | 53.05 | 1,547,824 | +0.17(+0.31%) |
Apr 08, 2016 | 52.92 | 53.13 | 52.67 | 52.88 | 1,666,327 | +0.30(+0.57%) |
Apr 07, 2016 | 52.66 | 52.82 | 52.30 | 52.58 | 2,116,743 | -0.50(-0.94%) |
Apr 06, 2016 | 52.42 | 53.10 | 52.30 | 53.08 | 1,989,548 | +0.53(+1.01%) |
Apr 05, 2016 | 52.81 | 53.00 | 52.46 | 52.55 | 1,723,448 | -0.67(-1.26%) |
Apr 04, 2016 | 53.35 | 53.57 | 53.14 | 53.22 | 1,325,897 | -0.14(-0.26%) |
Apr 01, 2016 | 52.72 | 53.44 | 52.65 | 53.36 | 1,879,348 | +0.50(+0.95%) |
Mar 31, 2016 | 52.81 | 53.00 | 52.49 | 52.85 | 1,715,859 | +0.04(+0.08%) |
Mar 30, 2016 | 52.89 | 52.99 | 52.57 | 52.81 | 1,290,263 | +0.16(+0.30%) |
Mar 29, 2016 | 52.17 | 52.68 | 51.98 | 52.65 | 1,725,892 | +0.45(+0.87%) |
Mar 28, 2016 | 52.02 | 52.38 | 51.97 | 52.20 | 1,804,941 | +0.21(+0.40%) |
Mar 24, 2016 | 51.54 | 51.99 | 51.99 | 51.99 | 1,896,373 | +0.23(+0.44%) |
Mar 23, 2016 | 51.92 | 52.06 | 51.69 | 51.77 | 1,606,816 | -0.17(-0.32%) |
Mar 22, 2016 | 51.65 | 52.36 | 51.47 | 51.93 | 2,014,257 | -0.03(-0.07%) |
Mar 21, 2016 | 52.17 | 52.17 | 51.75 | 51.97 | 1,253,966 | -0.03(-0.05%) |
Mar 18, 2016 | 52.10 | 52.26 | 51.79 | 51.99 | 4,319,421 | -0.04(-0.08%) |
Mar 17, 2016 | 51.30 | 52.28 | 51.11 | 52.04 | 2,818,077 | +0.81(+1.58%) |
Mar 16, 2016 | 51.12 | 51.51 | 51.05 | 51.23 | 2,136,324 | -0.19(-0.37%) |
Mar 15, 2016 | 50.74 | 51.42 | 50.61 | 51.42 | 2,143,431 | +0.27(+0.53%) |
Mar 14, 2016 | 50.85 | 51.26 | 50.78 | 51.15 | 2,293,401 | +0.08(+0.15%) |
Mar 11, 2016 | 50.60 | 51.10 | 50.28 | 51.07 | 1,693,975 | +0.88(+1.75%) |
Mar 10, 2016 | 50.35 | 50.69 | 49.76 | 50.19 | 2,019,839 | +0.02(+0.03%) |
Mar 09, 2016 | 49.89 | 50.32 | 49.65 | 50.18 | 1,572,090 | +0.23(+0.47%) |
Mar 08, 2016 | 49.88 | 50.57 | 49.81 | 49.94 | 2,843,036 | -0.22(-0.43%) |
Mar 07, 2016 | 49.98 | 50.40 | 49.54 | 50.16 | 2,817,472 | -0.28(-0.55%) |
Mar 04, 2016 | 50.43 | 50.52 | 49.88 | 50.44 | 3,540,435 | +0.23(+0.45%) |
Mar 03, 2016 | 50.12 | 50.30 | 49.77 | 50.21 | 2,804,330 | -0.08(-0.16%) |
Mar 02, 2016 | 50.27 | 50.48 | 50.09 | 50.29 | 3,126,910 | -0.22(-0.43%) |
Mar 01, 2016 | 49.96 | 50.53 | 49.79 | 50.51 | 2,076,811 | +0.90(+1.82%) |
Feb 29, 2016 | 49.99 | 50.12 | 49.57 | 49.60 | 3,084,195 | -0.39(-0.78%) |
Feb 26, 2016 | 50.43 | 50.58 | 49.98 | 49.99 | 2,311,787 | -0.23(-0.45%) |
Feb 25, 2016 | 50.07 | 50.23 | 49.79 | 50.22 | 2,704,604 | +0.27(+0.54%) |
Feb 24, 2016 | 49.30 | 50.12 | 49.13 | 49.95 | 2,720,208 | +0.31(+0.63%) |
Feb 23, 2016 | 49.85 | 50.15 | 49.57 | 49.64 | 2,134,027 | -0.40(-0.80%) |
Feb 22, 2016 | 50.03 | 50.32 | 49.88 | 50.04 | 2,064,972 | +0.21(+0.42%) |
Feb 19, 2016 | 49.77 | 50.04 | 49.64 | 49.83 | 3,037,316 | -0.17(-0.33%) |
Feb 18, 2016 | 49.76 | 50.09 | 49.68 | 49.99 | 3,021,304 | +0.11(+0.23%) |
Feb 17, 2016 | 49.36 | 49.96 | 49.36 | 49.88 | 3,012,697 | +0.76(+1.54%) |
Feb 16, 2016 | 49.09 | 49.36 | 48.92 | 49.12 | 2,629,804 | +0.37(+0.75%) |
Feb 12, 2016 | 48.51 | 48.76 | 48.76 | 48.76 | 2,580,485 | +0.98(+2.06%) |
Feb 11, 2016 | 47.24 | 48.07 | 47.23 | 47.78 | 2,568,841 | -0.49(-1.01%) |
Feb 10, 2016 | 48.31 | 49.28 | 48.22 | 48.26 | 2,355,792 | +0.20(+0.42%) |
Feb 09, 2016 | 47.51 | 48.37 | 47.48 | 48.06 | 3,657,792 | +0.24(+0.51%) |
Feb 08, 2016 | 46.93 | 48.11 | 46.92 | 47.82 | 4,109,327 | +0.30(+0.64%) |
Feb 05, 2016 | 47.12 | 47.58 | 47.06 | 47.52 | 4,542,417 | +0.42(+0.89%) |
Feb 04, 2016 | 46.38 | 47.52 | 46.04 | 47.10 | 5,033,173 | +1.16(+2.52%) |
Feb 03, 2016 | 45.73 | 46.00 | 44.56 | 45.94 | 3,461,701 | +0.43(+0.94%) |
Feb 02, 2016 | 45.76 | 45.78 | 45.31 | 45.52 | 2,303,996 | -0.80(-1.73%) |