Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.55 | 53.16 | 51.28 | 53.04 | 2,037,971 | +0.78(+1.49%) |
Apr 28, 2016 | 51.76 | 52.50 | 51.66 | 52.26 | 1,558,664 | +0.03(+0.06%) |
Apr 27, 2016 | 51.80 | 52.53 | 51.47 | 52.23 | 1,109,224 | +0.64(+1.25%) |
Apr 26, 2016 | 51.75 | 52.07 | 51.48 | 51.59 | 824,599 | -0.25(-0.47%) |
Apr 25, 2016 | 51.62 | 51.87 | 51.45 | 51.83 | 789,870 | +0.11(+0.21%) |
Apr 22, 2016 | 51.62 | 51.91 | 51.50 | 51.72 | 856,840 | +0.28(+0.55%) |
Apr 21, 2016 | 52.61 | 52.80 | 51.25 | 51.44 | 1,166,048 | -1.33(-2.52%) |
Apr 20, 2016 | 54.21 | 54.28 | 52.69 | 52.77 | 811,926 | -1.40(-2.59%) |
Apr 19, 2016 | 54.23 | 54.28 | 53.80 | 54.18 | 569,230 | +0.09(+0.16%) |
Apr 18, 2016 | 53.80 | 54.09 | 53.47 | 54.09 | 686,884 | +0.28(+0.52%) |
Apr 15, 2016 | 53.42 | 53.95 | 53.36 | 53.81 | 952,892 | +0.42(+0.79%) |
Apr 14, 2016 | 53.57 | 53.84 | 53.29 | 53.39 | 999,682 | -0.35(-0.65%) |
Apr 13, 2016 | 54.16 | 54.16 | 53.39 | 53.73 | 1,208,783 | -0.29(-0.54%) |
Apr 12, 2016 | 53.75 | 54.06 | 53.54 | 54.02 | 894,946 | +0.39(+0.73%) |
Apr 11, 2016 | 53.89 | 54.14 | 53.50 | 53.63 | 928,059 | -0.19(-0.35%) |
Apr 08, 2016 | 53.84 | 54.15 | 53.66 | 53.82 | 934,912 | +0.18(+0.34%) |
Apr 07, 2016 | 53.55 | 54.00 | 53.25 | 53.64 | 826,953 | -0.04(-0.07%) |
Apr 06, 2016 | 53.50 | 53.79 | 53.32 | 53.68 | 790,224 | -0.09(-0.18%) |
Apr 05, 2016 | 54.43 | 54.63 | 53.72 | 53.77 | 1,376,320 | -0.78(-1.43%) |
Apr 04, 2016 | 54.72 | 54.87 | 54.20 | 54.55 | 834,320 | -0.09(-0.16%) |
Apr 01, 2016 | 54.30 | 54.70 | 54.08 | 54.64 | 1,010,815 | +0.30(+0.56%) |
Mar 31, 2016 | 54.05 | 54.39 | 53.92 | 54.34 | 1,190,097 | +0.28(+0.51%) |
Mar 30, 2016 | 53.97 | 54.17 | 53.61 | 54.06 | 748,585 | +0.04(+0.07%) |
Mar 29, 2016 | 53.27 | 54.06 | 53.15 | 54.02 | 870,651 | +0.88(+1.65%) |
Mar 28, 2016 | 53.24 | 53.62 | 52.95 | 53.15 | 518,292 | -0.04(-0.08%) |
Mar 24, 2016 | 52.87 | 53.19 | 53.19 | 53.19 | 764,577 | +0.14(+0.27%) |
Mar 23, 2016 | 52.50 | 53.22 | 52.29 | 53.05 | 728,423 | +0.48(+0.91%) |
Mar 22, 2016 | 52.79 | 53.08 | 52.45 | 52.57 | 1,078,982 | -0.17(-0.32%) |
Mar 21, 2016 | 52.43 | 52.90 | 51.93 | 52.74 | 748,546 | +0.12(+0.22%) |
Mar 18, 2016 | 53.22 | 53.22 | 52.54 | 52.62 | 2,299,333 | -0.50(-0.94%) |
Mar 17, 2016 | 52.51 | 53.20 | 52.30 | 53.12 | 1,084,019 | +0.64(+1.21%) |
Mar 16, 2016 | 51.79 | 52.56 | 51.28 | 52.48 | 675,661 | +0.50(+0.96%) |
Mar 15, 2016 | 51.63 | 52.11 | 51.63 | 51.98 | 707,401 | +0.23(+0.45%) |
Mar 14, 2016 | 51.39 | 51.95 | 50.99 | 51.75 | 1,173,279 | +0.23(+0.45%) |
Mar 11, 2016 | 51.83 | 52.06 | 51.31 | 51.52 | 1,145,358 | -0.14(-0.27%) |
Mar 10, 2016 | 51.20 | 51.98 | 50.60 | 51.66 | 2,458,476 | +0.46(+0.89%) |
Mar 09, 2016 | 50.62 | 51.35 | 50.52 | 51.20 | 1,364,358 | +0.45(+0.88%) |
Mar 08, 2016 | 50.20 | 50.87 | 49.91 | 50.75 | 1,564,375 | +0.68(+1.36%) |
Mar 07, 2016 | 49.86 | 50.38 | 49.78 | 50.07 | 1,080,824 | +0.13(+0.26%) |
Mar 04, 2016 | 49.28 | 50.18 | 49.07 | 49.94 | 1,449,960 | +0.38(+0.76%) |
Mar 03, 2016 | 49.65 | 49.65 | 48.89 | 49.57 | 1,364,426 | -0.01(-0.01%) |
Mar 02, 2016 | 49.02 | 49.58 | 48.02 | 49.57 | 1,588,511 | +0.41(+0.84%) |
Mar 01, 2016 | 50.09 | 50.26 | 49.10 | 49.16 | 2,171,767 | -0.66(-1.32%) |
Feb 29, 2016 | 49.52 | 50.13 | 49.15 | 49.82 | 1,870,766 | +0.21(+0.42%) |
Feb 26, 2016 | 51.18 | 51.24 | 49.57 | 49.61 | 1,915,889 | -1.93(-3.75%) |
Feb 25, 2016 | 51.06 | 51.68 | 50.75 | 51.54 | 956,093 | +0.77(+1.51%) |
Feb 24, 2016 | 50.59 | 51.06 | 50.17 | 50.77 | 1,215,864 | +0.19(+0.37%) |
Feb 23, 2016 | 50.07 | 50.72 | 49.59 | 50.59 | 937,031 | +0.25(+0.49%) |
Feb 22, 2016 | 49.89 | 50.56 | 49.45 | 50.34 | 1,624,228 | +0.94(+1.90%) |
Feb 19, 2016 | 48.89 | 49.69 | 48.22 | 49.40 | 2,685,943 | +0.56(+1.16%) |
Feb 18, 2016 | 48.45 | 49.23 | 48.45 | 48.83 | 2,131,188 | +0.46(+0.96%) |
Feb 17, 2016 | 48.62 | 48.62 | 47.93 | 48.37 | 1,349,774 | -0.30(-0.62%) |
Feb 16, 2016 | 48.75 | 48.81 | 48.26 | 48.68 | 1,184,930 | +0.02(+0.04%) |
Feb 12, 2016 | 48.81 | 48.65 | 48.65 | 48.65 | 1,261,677 | -0.26(-0.53%) |
Feb 11, 2016 | 49.53 | 49.93 | 48.89 | 48.91 | 1,140,070 | -0.85(-1.70%) |
Feb 10, 2016 | 49.47 | 50.12 | 48.86 | 49.76 | 1,291,848 | +0.20(+0.39%) |
Feb 09, 2016 | 49.52 | 49.94 | 49.15 | 49.57 | 2,723,441 | -0.01(-0.01%) |
Feb 08, 2016 | 49.93 | 50.46 | 48.96 | 49.57 | 2,377,031 | -0.02(-0.04%) |
Feb 05, 2016 | 49.62 | 50.08 | 49.08 | 49.59 | 2,556,457 | -0.22(-0.45%) |
Feb 04, 2016 | 50.41 | 50.54 | 49.66 | 49.82 | 1,817,004 | -0.64(-1.26%) |
Feb 03, 2016 | 49.72 | 50.67 | 49.72 | 50.46 | 2,306,529 | +1.04(+2.09%) |
Feb 02, 2016 | 48.47 | 49.55 | 48.25 | 49.42 | 1,644,816 | +0.73(+1.50%) |