Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.78 | 59.24 | 58.28 | 58.69 | 5,908,688 | -0.20(-0.34%) |
Apr 28, 2016 | 57.43 | 59.24 | 57.42 | 58.89 | 7,605,591 | +1.53(+2.67%) |
Apr 27, 2016 | 57.19 | 57.71 | 56.99 | 57.36 | 5,402,650 | +0.29(+0.51%) |
Apr 26, 2016 | 57.71 | 57.72 | 56.92 | 57.07 | 3,520,919 | -0.38(-0.66%) |
Apr 25, 2016 | 56.99 | 57.53 | 56.75 | 57.45 | 3,671,919 | +0.30(+0.52%) |
Apr 22, 2016 | 56.90 | 57.17 | 56.47 | 57.15 | 3,901,422 | +0.07(+0.12%) |
Apr 21, 2016 | 58.09 | 58.19 | 56.94 | 57.08 | 4,987,761 | -1.10(-1.89%) |
Apr 20, 2016 | 59.04 | 59.19 | 58.18 | 58.18 | 4,190,499 | -0.79(-1.35%) |
Apr 19, 2016 | 58.82 | 59.09 | 58.48 | 58.98 | 4,383,905 | +0.28(+0.48%) |
Apr 18, 2016 | 58.35 | 58.82 | 58.25 | 58.70 | 2,615,528 | +0.06(+0.10%) |
Apr 15, 2016 | 58.30 | 58.81 | 58.21 | 58.64 | 3,401,657 | +0.37(+0.64%) |
Apr 14, 2016 | 58.28 | 58.59 | 58.20 | 58.27 | 3,335,063 | -0.02(-0.04%) |
Apr 13, 2016 | 58.71 | 58.85 | 58.09 | 58.30 | 3,159,042 | -0.33(-0.56%) |
Apr 12, 2016 | 58.30 | 58.74 | 58.25 | 58.62 | 3,097,058 | +0.24(+0.41%) |
Apr 11, 2016 | 58.53 | 58.76 | 58.27 | 58.39 | 3,640,533 | -0.11(-0.18%) |
Apr 08, 2016 | 58.51 | 58.56 | 58.02 | 58.49 | 3,421,502 | +0.35(+0.61%) |
Apr 07, 2016 | 58.35 | 58.39 | 57.84 | 58.14 | 3,639,023 | -0.63(-1.08%) |
Apr 06, 2016 | 58.53 | 58.78 | 58.33 | 58.77 | 4,182,063 | +0.22(+0.38%) |
Apr 05, 2016 | 58.54 | 58.82 | 58.43 | 58.55 | 4,702,874 | -0.02(-0.03%) |
Apr 04, 2016 | 58.33 | 58.66 | 58.10 | 58.57 | 3,208,988 | -0.03(-0.06%) |
Apr 01, 2016 | 57.78 | 58.66 | 57.69 | 58.60 | 3,957,697 | +0.45(+0.78%) |
Mar 31, 2016 | 58.20 | 58.44 | 58.03 | 58.15 | 3,577,766 | -0.06(-0.10%) |
Mar 30, 2016 | 58.03 | 58.64 | 57.76 | 58.20 | 5,290,302 | +0.17(+0.30%) |
Mar 29, 2016 | 57.61 | 58.16 | 57.24 | 58.03 | 3,908,904 | +0.49(+0.86%) |
Mar 28, 2016 | 57.60 | 57.93 | 57.40 | 57.54 | 2,340,431 | +0.00(+0.00%) |
Mar 24, 2016 | 57.23 | 57.54 | 57.54 | 57.54 | 4,624,381 | +0.09(+0.16%) |
Mar 23, 2016 | 57.28 | 57.68 | 57.23 | 57.45 | 2,790,844 | +0.20(+0.34%) |
Mar 22, 2016 | 57.61 | 57.86 | 57.02 | 57.25 | 4,419,535 | -0.72(-1.24%) |
Mar 21, 2016 | 57.67 | 58.33 | 57.45 | 57.97 | 5,016,510 | -0.04(-0.07%) |
Mar 18, 2016 | 57.60 | 58.02 | 57.33 | 58.01 | 9,394,302 | +0.51(+0.89%) |
Mar 17, 2016 | 56.59 | 57.60 | 56.44 | 57.50 | 5,155,945 | +0.97(+1.72%) |
Mar 16, 2016 | 56.30 | 56.64 | 55.85 | 56.53 | 3,163,110 | +0.07(+0.13%) |
Mar 15, 2016 | 55.83 | 56.58 | 55.72 | 56.45 | 3,006,895 | +0.29(+0.51%) |
Mar 14, 2016 | 56.25 | 56.45 | 55.83 | 56.16 | 2,770,327 | -0.11(-0.19%) |
Mar 11, 2016 | 56.20 | 56.37 | 55.92 | 56.27 | 3,872,195 | +0.12(+0.21%) |
Mar 10, 2016 | 56.06 | 56.34 | 55.58 | 56.16 | 2,982,032 | +0.21(+0.37%) |
Mar 09, 2016 | 55.87 | 56.44 | 55.39 | 55.95 | 3,295,505 | +0.37(+0.67%) |
Mar 08, 2016 | 55.32 | 55.91 | 55.03 | 55.58 | 2,737,439 | -0.03(-0.06%) |
Mar 07, 2016 | 55.80 | 55.92 | 55.45 | 55.61 | 3,358,412 | -0.49(-0.87%) |
Mar 04, 2016 | 55.49 | 56.02 | 55.37 | 56.10 | 3,435,255 | +0.45(+0.81%) |
Mar 03, 2016 | 55.03 | 55.65 | 54.91 | 55.65 | 2,934,308 | +0.44(+0.79%) |
Mar 02, 2016 | 55.19 | 55.49 | 54.64 | 55.21 | 3,095,395 | -0.21(-0.37%) |
Mar 01, 2016 | 54.37 | 55.46 | 54.26 | 55.41 | 4,410,002 | +1.39(+2.57%) |
Feb 29, 2016 | 54.68 | 54.90 | 54.00 | 54.02 | 4,401,552 | -0.53(-0.97%) |
Feb 26, 2016 | 55.31 | 55.58 | 54.38 | 54.55 | 3,977,876 | -0.94(-1.69%) |
Feb 25, 2016 | 54.82 | 55.51 | 54.59 | 55.49 | 3,655,217 | +0.91(+1.66%) |
Feb 24, 2016 | 55.09 | 55.13 | 54.34 | 54.58 | 6,391,231 | -0.72(-1.31%) |
Feb 23, 2016 | 55.46 | 55.73 | 55.16 | 55.31 | 2,531,136 | -0.34(-0.61%) |
Feb 22, 2016 | 55.52 | 56.29 | 55.46 | 55.65 | 3,524,508 | +0.12(+0.22%) |
Feb 19, 2016 | 55.31 | 55.54 | 54.62 | 55.52 | 4,098,537 | +0.20(+0.36%) |
Feb 18, 2016 | 55.06 | 55.42 | 54.84 | 55.32 | 3,001,216 | +0.13(+0.24%) |
Feb 17, 2016 | 54.42 | 55.31 | 54.29 | 55.19 | 3,781,599 | +1.03(+1.90%) |
Feb 16, 2016 | 54.75 | 54.90 | 53.92 | 54.16 | 4,229,775 | +0.09(+0.17%) |
Feb 12, 2016 | 53.32 | 54.07 | 54.07 | 54.07 | 3,133,668 | +1.04(+1.96%) |
Feb 11, 2016 | 53.26 | 53.70 | 52.67 | 53.04 | 5,764,448 | -1.13(-2.08%) |
Feb 10, 2016 | 54.64 | 55.00 | 54.08 | 54.16 | 3,788,316 | -0.06(-0.11%) |
Feb 09, 2016 | 53.89 | 54.58 | 53.44 | 54.22 | 5,375,122 | -0.16(-0.29%) |
Feb 08, 2016 | 54.03 | 54.56 | 53.69 | 54.38 | 4,895,517 | -0.10(-0.18%) |
Feb 05, 2016 | 54.31 | 54.58 | 53.84 | 54.48 | 4,738,452 | +0.16(+0.30%) |
Feb 04, 2016 | 54.24 | 54.51 | 53.91 | 54.31 | 3,740,832 | -0.03(-0.06%) |
Feb 03, 2016 | 54.19 | 54.53 | 53.53 | 54.34 | 4,905,800 | +0.55(+1.03%) |
Feb 02, 2016 | 54.01 | 54.39 | 53.64 | 53.79 | 4,516,278 | -0.69(-1.27%) |