Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.38 | 55.51 | 54.98 | 55.29 | 508,846 | -0.29(-0.52%) |
Apr 28, 2016 | 55.51 | 56.27 | 55.27 | 55.58 | 289,133 | -0.32(-0.57%) |
Apr 27, 2016 | 56.01 | 56.30 | 55.53 | 55.90 | 263,834 | -0.18(-0.32%) |
Apr 26, 2016 | 55.96 | 56.22 | 55.63 | 56.08 | 271,314 | +0.11(+0.20%) |
Apr 25, 2016 | 55.37 | 56.09 | 55.27 | 55.97 | 388,875 | +0.41(+0.73%) |
Apr 22, 2016 | 55.49 | 55.75 | 55.02 | 55.56 | 277,663 | -0.02(-0.04%) |
Apr 21, 2016 | 56.88 | 56.88 | 55.55 | 55.59 | 422,432 | -1.12(-1.98%) |
Apr 20, 2016 | 56.71 | 57.15 | 56.63 | 56.71 | 297,151 | +0.06(+0.11%) |
Apr 19, 2016 | 56.53 | 56.71 | 56.20 | 56.65 | 407,866 | +0.34(+0.60%) |
Apr 18, 2016 | 55.84 | 56.37 | 55.72 | 56.31 | 400,668 | +0.15(+0.26%) |
Apr 15, 2016 | 55.82 | 56.22 | 55.54 | 56.17 | 377,474 | +0.38(+0.69%) |
Apr 14, 2016 | 56.42 | 56.48 | 55.59 | 55.78 | 381,262 | -0.66(-1.16%) |
Apr 13, 2016 | 56.44 | 56.51 | 55.79 | 56.44 | 579,422 | +0.30(+0.54%) |
Apr 12, 2016 | 56.32 | 56.43 | 55.83 | 56.13 | 570,805 | -0.10(-0.18%) |
Apr 11, 2016 | 56.24 | 56.51 | 55.80 | 56.24 | 488,933 | +0.19(+0.33%) |
Apr 08, 2016 | 55.88 | 56.14 | 55.46 | 56.05 | 456,754 | +0.42(+0.76%) |
Apr 07, 2016 | 55.92 | 56.13 | 55.50 | 55.63 | 360,583 | -0.59(-1.06%) |
Apr 06, 2016 | 55.66 | 56.31 | 55.57 | 56.22 | 386,922 | +0.64(+1.15%) |
Apr 05, 2016 | 55.78 | 56.13 | 55.47 | 55.58 | 486,245 | -0.64(-1.14%) |
Apr 04, 2016 | 57.08 | 57.09 | 56.11 | 56.22 | 393,695 | -0.81(-1.42%) |
Apr 01, 2016 | 56.73 | 57.09 | 56.51 | 57.03 | 667,137 | +0.19(+0.33%) |
Mar 31, 2016 | 57.79 | 58.18 | 56.81 | 56.84 | 417,561 | -1.08(-1.86%) |
Mar 30, 2016 | 58.61 | 58.69 | 57.38 | 57.92 | 417,562 | -0.26(-0.44%) |
Mar 29, 2016 | 56.61 | 58.27 | 56.61 | 58.18 | 516,213 | +1.53(+2.70%) |
Mar 28, 2016 | 56.77 | 56.98 | 56.59 | 56.65 | 241,787 | -0.07(-0.12%) |
Mar 24, 2016 | 56.35 | 56.72 | 56.72 | 56.72 | 221,338 | +0.18(+0.32%) |
Mar 23, 2016 | 56.74 | 56.97 | 56.33 | 56.54 | 297,067 | -0.32(-0.56%) |
Mar 22, 2016 | 56.24 | 57.00 | 56.03 | 56.86 | 582,802 | -0.99(-1.71%) |
Mar 21, 2016 | 56.78 | 58.28 | 56.49 | 57.85 | 635,096 | +1.30(+2.29%) |
Mar 18, 2016 | 57.07 | 57.29 | 56.56 | 56.56 | 691,193 | -0.72(-1.25%) |
Mar 17, 2016 | 56.87 | 57.48 | 56.87 | 57.27 | 541,466 | +0.50(+0.88%) |
Mar 16, 2016 | 56.93 | 57.13 | 56.61 | 56.77 | 665,072 | -0.16(-0.27%) |
Mar 15, 2016 | 56.95 | 57.69 | 56.74 | 56.93 | 305,116 | -0.45(-0.79%) |
Mar 14, 2016 | 57.11 | 57.52 | 56.85 | 57.38 | 480,971 | +0.07(+0.12%) |
Mar 11, 2016 | 57.32 | 57.64 | 56.84 | 57.31 | 431,275 | +0.38(+0.66%) |
Mar 10, 2016 | 57.03 | 57.30 | 56.63 | 56.94 | 482,943 | -0.04(-0.07%) |
Mar 09, 2016 | 55.35 | 56.99 | 55.17 | 56.98 | 861,003 | +2.02(+3.68%) |
Mar 08, 2016 | 54.63 | 55.21 | 54.29 | 54.95 | 291,301 | +0.16(+0.29%) |
Mar 07, 2016 | 55.31 | 55.64 | 54.65 | 54.80 | 315,537 | -0.48(-0.88%) |
Mar 04, 2016 | 55.11 | 55.66 | 54.80 | 55.28 | 565,075 | +0.27(+0.50%) |
Mar 03, 2016 | 54.99 | 55.14 | 54.44 | 55.01 | 319,563 | -0.17(-0.31%) |
Mar 02, 2016 | 54.60 | 55.19 | 54.01 | 55.18 | 384,704 | +0.45(+0.83%) |
Mar 01, 2016 | 54.21 | 54.88 | 53.97 | 54.73 | 566,322 | +0.81(+1.51%) |
Feb 29, 2016 | 53.99 | 54.23 | 53.50 | 53.92 | 447,426 | -0.07(-0.13%) |
Feb 26, 2016 | 54.09 | 54.19 | 53.70 | 53.99 | 456,909 | +0.06(+0.12%) |
Feb 25, 2016 | 53.17 | 53.95 | 53.02 | 53.92 | 313,141 | +0.82(+1.54%) |
Feb 24, 2016 | 51.03 | 53.18 | 50.78 | 53.10 | 537,889 | +1.70(+3.30%) |
Feb 23, 2016 | 52.34 | 52.67 | 51.39 | 51.41 | 344,572 | -0.96(-1.83%) |
Feb 22, 2016 | 51.99 | 52.85 | 51.77 | 52.37 | 432,542 | +0.74(+1.43%) |
Feb 19, 2016 | 51.19 | 51.79 | 50.98 | 51.63 | 369,387 | +0.35(+0.68%) |
Feb 18, 2016 | 51.39 | 51.46 | 50.87 | 51.28 | 690,080 | -0.10(-0.20%) |
Feb 17, 2016 | 51.24 | 51.72 | 51.08 | 51.38 | 485,184 | +0.36(+0.70%) |
Feb 16, 2016 | 51.20 | 51.20 | 50.47 | 51.03 | 609,936 | +0.26(+0.50%) |
Feb 12, 2016 | 50.81 | 50.77 | 50.77 | 50.77 | 445,651 | +0.40(+0.80%) |
Feb 11, 2016 | 49.52 | 50.80 | 49.52 | 50.37 | 775,453 | +0.03(+0.06%) |
Feb 10, 2016 | 49.77 | 50.45 | 49.73 | 50.34 | 403,566 | +0.84(+1.69%) |
Feb 09, 2016 | 49.05 | 49.77 | 48.65 | 49.50 | 548,914 | -0.01(-0.02%) |
Feb 08, 2016 | 49.58 | 49.86 | 49.12 | 49.51 | 634,362 | -0.54(-1.07%) |
Feb 05, 2016 | 50.45 | 50.93 | 49.79 | 50.04 | 495,719 | -0.51(-1.01%) |
Feb 04, 2016 | 50.96 | 51.38 | 50.40 | 50.55 | 732,278 | -0.54(-1.06%) |
Feb 03, 2016 | 51.59 | 51.90 | 50.38 | 51.10 | 624,196 | -0.41(-0.80%) |
Feb 02, 2016 | 52.10 | 52.98 | 50.93 | 51.51 | 678,136 | -1.65(-3.11%) |