Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.29 | 58.44 | 56.91 | 58.33 | 2,497,021 | +0.73(+1.26%) |
Apr 28, 2016 | 56.57 | 57.66 | 56.50 | 57.61 | 1,148,251 | +0.39(+0.69%) |
Apr 27, 2016 | 56.57 | 57.59 | 56.16 | 57.22 | 1,442,954 | +0.90(+1.60%) |
Apr 26, 2016 | 56.39 | 56.95 | 55.92 | 56.31 | 1,324,909 | -0.13(-0.23%) |
Apr 25, 2016 | 56.06 | 56.45 | 55.85 | 56.44 | 1,283,436 | +0.33(+0.58%) |
Apr 22, 2016 | 55.97 | 56.42 | 55.75 | 56.12 | 1,190,404 | +0.46(+0.82%) |
Apr 21, 2016 | 56.79 | 56.89 | 55.46 | 55.66 | 1,764,392 | -1.30(-2.29%) |
Apr 20, 2016 | 58.56 | 58.75 | 56.87 | 56.96 | 1,068,986 | -1.63(-2.78%) |
Apr 19, 2016 | 58.40 | 58.61 | 58.22 | 58.59 | 980,574 | +0.20(+0.35%) |
Apr 18, 2016 | 58.30 | 58.44 | 57.90 | 58.39 | 1,151,757 | +0.08(+0.13%) |
Apr 15, 2016 | 57.95 | 58.42 | 57.67 | 58.31 | 1,243,154 | +0.55(+0.95%) |
Apr 14, 2016 | 57.95 | 58.16 | 57.64 | 57.76 | 1,245,034 | -0.27(-0.46%) |
Apr 13, 2016 | 58.49 | 58.53 | 57.57 | 58.03 | 1,267,618 | -0.26(-0.45%) |
Apr 12, 2016 | 58.19 | 58.38 | 57.97 | 58.29 | 1,109,025 | +0.33(+0.56%) |
Apr 11, 2016 | 58.28 | 58.68 | 57.95 | 57.96 | 1,296,173 | -0.27(-0.46%) |
Apr 08, 2016 | 58.23 | 58.74 | 57.93 | 58.23 | 1,014,219 | +0.15(+0.26%) |
Apr 07, 2016 | 58.01 | 58.44 | 57.93 | 58.08 | 1,526,985 | -0.14(-0.25%) |
Apr 06, 2016 | 58.18 | 58.39 | 57.86 | 58.22 | 1,208,064 | -0.04(-0.07%) |
Apr 05, 2016 | 59.21 | 59.35 | 58.18 | 58.26 | 1,984,834 | -1.09(-1.84%) |
Apr 04, 2016 | 59.57 | 59.69 | 58.78 | 59.35 | 1,435,251 | -0.22(-0.36%) |
Apr 01, 2016 | 59.29 | 59.67 | 58.84 | 59.57 | 1,698,173 | +0.26(+0.43%) |
Mar 31, 2016 | 59.35 | 59.49 | 59.01 | 59.32 | 1,661,490 | -0.04(-0.07%) |
Mar 30, 2016 | 59.49 | 59.54 | 59.05 | 59.35 | 1,038,932 | -0.10(-0.17%) |
Mar 29, 2016 | 58.40 | 59.48 | 58.19 | 59.45 | 1,362,310 | +1.04(+1.78%) |
Mar 28, 2016 | 58.56 | 58.90 | 58.17 | 58.41 | 909,008 | -0.12(-0.20%) |
Mar 24, 2016 | 58.22 | 58.53 | 58.53 | 58.53 | 1,129,674 | +0.05(+0.08%) |
Mar 23, 2016 | 57.86 | 58.69 | 57.52 | 58.48 | 1,461,399 | +0.67(+1.15%) |
Mar 22, 2016 | 58.10 | 58.43 | 57.74 | 57.82 | 1,294,372 | -0.35(-0.61%) |
Mar 21, 2016 | 57.90 | 58.43 | 57.39 | 58.17 | 1,051,985 | +0.00(+0.00%) |
Mar 18, 2016 | 58.67 | 58.75 | 57.98 | 58.17 | 3,146,860 | -0.36(-0.61%) |
Mar 17, 2016 | 58.29 | 58.69 | 57.78 | 58.53 | 2,188,827 | +0.46(+0.80%) |
Mar 16, 2016 | 57.08 | 58.22 | 56.66 | 58.07 | 1,770,128 | +0.72(+1.26%) |
Mar 15, 2016 | 56.94 | 57.57 | 56.90 | 57.35 | 1,067,093 | +0.20(+0.35%) |
Mar 14, 2016 | 57.20 | 57.45 | 56.87 | 57.14 | 930,208 | -0.12(-0.22%) |
Mar 11, 2016 | 57.42 | 57.64 | 57.01 | 57.27 | 1,466,736 | +0.16(+0.28%) |
Mar 10, 2016 | 56.91 | 57.31 | 56.58 | 57.11 | 1,249,548 | +0.05(+0.08%) |
Mar 09, 2016 | 57.32 | 57.48 | 56.84 | 57.06 | 1,721,491 | +0.43(+0.77%) |
Mar 08, 2016 | 55.95 | 56.85 | 55.63 | 56.62 | 2,295,717 | +0.71(+1.26%) |
Mar 07, 2016 | 54.85 | 55.92 | 54.76 | 55.92 | 1,939,177 | +0.85(+1.54%) |
Mar 04, 2016 | 54.24 | 55.21 | 54.04 | 55.07 | 1,415,434 | +0.55(+1.01%) |
Mar 03, 2016 | 54.67 | 54.67 | 53.60 | 54.52 | 1,824,196 | -0.03(-0.06%) |
Mar 02, 2016 | 54.16 | 54.61 | 53.05 | 54.55 | 1,644,364 | +0.15(+0.27%) |
Mar 01, 2016 | 54.91 | 55.03 | 53.96 | 54.40 | 2,093,939 | -0.19(-0.34%) |
Feb 29, 2016 | 54.64 | 55.16 | 54.63 | 54.59 | 1,926,399 | -0.11(-0.20%) |
Feb 26, 2016 | 56.11 | 56.28 | 54.68 | 54.70 | 1,776,591 | -1.74(-3.08%) |
Feb 25, 2016 | 56.02 | 56.48 | 55.81 | 56.44 | 876,722 | +0.59(+1.06%) |
Feb 24, 2016 | 55.61 | 56.06 | 55.29 | 55.85 | 1,056,933 | +0.19(+0.35%) |
Feb 23, 2016 | 55.14 | 55.84 | 54.98 | 55.65 | 1,023,170 | +0.24(+0.43%) |
Feb 22, 2016 | 55.17 | 55.65 | 54.96 | 55.41 | 1,233,704 | +0.43(+0.79%) |
Feb 19, 2016 | 55.13 | 55.29 | 54.58 | 54.98 | 1,346,010 | -0.27(-0.49%) |
Feb 18, 2016 | 54.75 | 55.61 | 54.54 | 55.25 | 1,537,759 | +0.60(+1.09%) |
Feb 17, 2016 | 54.87 | 55.05 | 54.23 | 54.65 | 2,026,605 | -0.21(-0.38%) |
Feb 16, 2016 | 54.28 | 54.92 | 54.01 | 54.86 | 2,086,115 | +0.53(+0.98%) |
Feb 12, 2016 | 54.34 | 54.33 | 54.33 | 54.33 | 1,548,877 | -0.23(-0.43%) |
Feb 11, 2016 | 55.76 | 56.10 | 54.53 | 54.56 | 2,316,242 | -1.11(-1.99%) |
Feb 10, 2016 | 55.57 | 56.31 | 54.38 | 55.67 | 3,458,691 | -0.69(-1.22%) |
Feb 09, 2016 | 55.83 | 56.53 | 55.67 | 56.36 | 2,250,930 | +0.41(+0.73%) |
Feb 08, 2016 | 56.35 | 56.98 | 55.31 | 55.95 | 2,709,067 | -0.15(-0.27%) |
Feb 05, 2016 | 55.92 | 56.37 | 55.18 | 56.10 | 2,737,630 | -0.10(-0.18%) |
Feb 04, 2016 | 56.42 | 56.82 | 56.09 | 56.20 | 2,139,323 | -0.31(-0.55%) |
Feb 03, 2016 | 56.24 | 57.00 | 55.87 | 56.51 | 2,737,690 | +0.56(+1.01%) |
Feb 02, 2016 | 55.26 | 56.01 | 55.15 | 55.95 | 1,934,650 | +0.59(+1.07%) |