Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.88 | 54.88 | 54.30 | 54.48 | 793,850 | +0.02(+0.03%) |
Apr 28, 2016 | 54.72 | 55.04 | 54.34 | 54.46 | 540,734 | -0.12(-0.22%) |
Apr 27, 2016 | 54.63 | 54.81 | 54.34 | 54.58 | 500,810 | -0.12(-0.22%) |
Apr 26, 2016 | 55.09 | 55.09 | 54.36 | 54.70 | 623,636 | -0.36(-0.65%) |
Apr 25, 2016 | 54.85 | 55.09 | 54.63 | 55.06 | 569,561 | -0.03(-0.06%) |
Apr 22, 2016 | 54.72 | 55.15 | 54.30 | 55.09 | 1,084,730 | +0.36(+0.67%) |
Apr 21, 2016 | 54.79 | 54.89 | 54.55 | 54.73 | 907,694 | -0.06(-0.11%) |
Apr 20, 2016 | 54.63 | 55.07 | 53.93 | 54.79 | 716,720 | -0.06(-0.11%) |
Apr 19, 2016 | 54.85 | 55.04 | 54.55 | 54.85 | 464,589 | +0.17(+0.32%) |
Apr 18, 2016 | 54.63 | 54.82 | 54.33 | 54.68 | 1,020,487 | +0.15(+0.27%) |
Apr 15, 2016 | 54.80 | 54.80 | 54.05 | 54.53 | 428,702 | -0.13(-0.24%) |
Apr 14, 2016 | 54.85 | 55.05 | 52.64 | 54.66 | 2,422,292 | -0.35(-0.63%) |
Apr 13, 2016 | 54.98 | 55.47 | 54.45 | 55.01 | 1,101,167 | -0.06(-0.11%) |
Apr 12, 2016 | 54.93 | 55.09 | 54.56 | 55.07 | 619,449 | +0.17(+0.32%) |
Apr 11, 2016 | 55.07 | 55.40 | 54.81 | 54.89 | 819,646 | +0.25(+0.46%) |
Apr 08, 2016 | 54.13 | 55.07 | 53.82 | 54.64 | 489,997 | +0.69(+1.29%) |
Apr 07, 2016 | 54.11 | 54.37 | 53.47 | 53.95 | 599,657 | -0.25(-0.46%) |
Apr 06, 2016 | 53.33 | 54.37 | 53.26 | 54.20 | 680,396 | +1.06(+1.99%) |
Apr 05, 2016 | 53.23 | 53.55 | 52.81 | 53.14 | 569,515 | -0.09(-0.16%) |
Apr 04, 2016 | 53.05 | 54.66 | 52.95 | 53.23 | 507,501 | -0.02(-0.03%) |
Apr 01, 2016 | 52.98 | 53.63 | 52.76 | 53.25 | 414,343 | -0.16(-0.31%) |
Mar 31, 2016 | 53.01 | 53.51 | 52.92 | 53.41 | 521,859 | +0.18(+0.34%) |
Mar 30, 2016 | 52.38 | 53.58 | 52.13 | 53.23 | 743,752 | +0.95(+1.82%) |
Mar 29, 2016 | 52.29 | 52.54 | 51.48 | 52.27 | 620,441 | +0.12(+0.23%) |
Mar 28, 2016 | 52.08 | 52.36 | 51.91 | 52.15 | 505,545 | +0.03(+0.07%) |
Mar 24, 2016 | 51.21 | 52.12 | 52.12 | 52.12 | 669,629 | +1.04(+2.04%) |
Mar 23, 2016 | 51.70 | 52.03 | 51.01 | 51.08 | 742,201 | -0.75(-1.46%) |
Mar 22, 2016 | 51.60 | 52.34 | 51.27 | 51.83 | 2,035,397 | +1.80(+3.61%) |
Mar 21, 2016 | 51.60 | 51.76 | 49.66 | 50.03 | 1,605,473 | -1.83(-3.53%) |
Mar 18, 2016 | 50.08 | 52.15 | 49.86 | 51.86 | 1,626,412 | +2.03(+4.07%) |
Mar 17, 2016 | 48.16 | 50.25 | 47.74 | 49.83 | 1,357,650 | +1.88(+3.92%) |
Mar 16, 2016 | 46.42 | 48.13 | 46.05 | 47.95 | 721,402 | +1.27(+2.71%) |
Mar 15, 2016 | 47.70 | 47.90 | 45.86 | 46.68 | 1,088,359 | -1.89(-3.89%) |
Mar 14, 2016 | 47.70 | 48.59 | 47.57 | 48.57 | 623,094 | +0.81(+1.69%) |
Mar 11, 2016 | 48.42 | 48.42 | 47.35 | 47.77 | 571,002 | +0.03(+0.07%) |
Mar 10, 2016 | 47.79 | 48.62 | 47.36 | 47.73 | 692,554 | -0.07(-0.14%) |
Mar 09, 2016 | 47.67 | 47.86 | 46.95 | 47.80 | 412,873 | +0.28(+0.58%) |
Mar 08, 2016 | 48.29 | 48.35 | 47.51 | 47.52 | 315,511 | -1.01(-2.07%) |
Mar 07, 2016 | 49.00 | 49.22 | 48.06 | 48.53 | 548,382 | -0.22(-0.44%) |
Mar 04, 2016 | 45.12 | 49.14 | 45.01 | 48.75 | 1,255,319 | +3.64(+8.08%) |
Mar 03, 2016 | 45.45 | 45.47 | 45.02 | 45.10 | 1,668,022 | -0.18(-0.40%) |
Mar 02, 2016 | 45.48 | 46.13 | 44.91 | 45.28 | 1,130,557 | +0.10(+0.21%) |
Mar 01, 2016 | 45.60 | 45.86 | 44.75 | 45.19 | 631,570 | +0.05(+0.12%) |
Feb 29, 2016 | 44.99 | 45.18 | 44.31 | 45.14 | 427,565 | -0.02(-0.04%) |
Feb 26, 2016 | 46.00 | 46.25 | 44.86 | 45.15 | 557,776 | -0.26(-0.57%) |
Feb 25, 2016 | 45.28 | 45.59 | 43.89 | 45.41 | 745,136 | -0.77(-1.67%) |
Feb 24, 2016 | 46.89 | 46.96 | 44.51 | 46.19 | 817,762 | -1.05(-2.22%) |
Feb 23, 2016 | 48.30 | 48.47 | 47.14 | 47.24 | 721,331 | -1.38(-2.84%) |
Feb 22, 2016 | 48.22 | 48.69 | 48.03 | 48.62 | 521,159 | +0.95(+2.00%) |
Feb 19, 2016 | 47.16 | 47.89 | 46.88 | 47.66 | 354,358 | +0.17(+0.37%) |
Feb 18, 2016 | 47.28 | 47.95 | 46.61 | 47.49 | 530,030 | +0.37(+0.79%) |
Feb 17, 2016 | 46.40 | 47.26 | 46.08 | 47.11 | 523,119 | +0.92(+1.99%) |
Feb 16, 2016 | 45.09 | 46.40 | 45.09 | 46.20 | 1,209,252 | +2.45(+5.59%) |
Feb 12, 2016 | 41.56 | 43.75 | 43.75 | 43.75 | 1,089,950 | +2.54(+6.17%) |
Feb 11, 2016 | 42.36 | 42.77 | 36.83 | 41.21 | 1,889,717 | -2.27(-5.23%) |
Feb 10, 2016 | 45.70 | 46.03 | 43.12 | 43.48 | 823,257 | -2.04(-4.48%) |
Feb 09, 2016 | 46.24 | 46.40 | 44.58 | 45.52 | 554,366 | -1.31(-2.80%) |
Feb 08, 2016 | 48.02 | 48.13 | 46.46 | 46.83 | 642,743 | -1.73(-3.57%) |
Feb 05, 2016 | 48.80 | 48.80 | 47.96 | 48.56 | 357,075 | -0.29(-0.59%) |
Feb 04, 2016 | 49.27 | 49.36 | 48.31 | 48.85 | 615,659 | -0.42(-0.86%) |
Feb 03, 2016 | 49.27 | 49.63 | 47.70 | 49.27 | 806,000 | +0.02(+0.04%) |
Feb 02, 2016 | 50.75 | 50.80 | 49.01 | 49.26 | 425,512 | -1.50(-2.96%) |