Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.46 | 52.46 | 52.46 | 0 | -1.33(-2.47%) | |
Apr 28, 2016 | 54.52 | 55.13 | 53.69 | 53.79 | 3,434,523 | -1.37(-2.48%) |
Apr 27, 2016 | 54.14 | 55.24 | 54.09 | 55.16 | 3,489,632 | +0.64(+1.17%) |
Apr 26, 2016 | 54.30 | 54.97 | 54.30 | 54.52 | 2,250,163 | +0.58(+1.08%) |
Apr 25, 2016 | 54.32 | 54.34 | 53.79 | 53.94 | 1,048,404 | -0.27(-0.50%) |
Apr 22, 2016 | 54.22 | 54.63 | 53.78 | 54.21 | 1,605,028 | +0.03(+0.06%) |
Apr 21, 2016 | 54.42 | 54.55 | 53.94 | 54.18 | 2,174,015 | -0.30(-0.55%) |
Apr 20, 2016 | 53.95 | 54.74 | 53.91 | 54.48 | 2,993,048 | +0.26(+0.48%) |
Apr 19, 2016 | 54.80 | 54.88 | 53.99 | 54.22 | 2,833,939 | -0.46(-0.84%) |
Apr 18, 2016 | 54.40 | 54.81 | 54.28 | 54.68 | 1,736,770 | +0.07(+0.13%) |
Apr 15, 2016 | 55.09 | 55.09 | 54.59 | 54.61 | 2,921,111 | -0.41(-0.75%) |
Apr 14, 2016 | 55.01 | 55.09 | 54.54 | 55.02 | 2,385,838 | -0.60(-1.08%) |
Apr 13, 2016 | 54.96 | 55.66 | 54.83 | 55.62 | 1,967,743 | +1.11(+2.04%) |
Apr 12, 2016 | 54.71 | 54.79 | 53.89 | 54.51 | 1,746,291 | -0.09(-0.16%) |
Apr 11, 2016 | 54.89 | 55.37 | 54.56 | 54.60 | 2,539,549 | +0.06(+0.11%) |
Apr 08, 2016 | 54.85 | 55.04 | 54.35 | 54.54 | 1,175,424 | +0.26(+0.48%) |
Apr 07, 2016 | 54.67 | 54.79 | 54.08 | 54.28 | 1,989,743 | -0.73(-1.33%) |
Apr 06, 2016 | 54.24 | 55.06 | 54.04 | 55.01 | 1,361,146 | +0.51(+0.94%) |
Apr 05, 2016 | 54.51 | 54.80 | 54.41 | 54.50 | 1,575,316 | -0.41(-0.75%) |
Apr 04, 2016 | 55.37 | 55.40 | 54.80 | 54.91 | 2,714,541 | -0.43(-0.78%) |
Apr 01, 2016 | 54.65 | 55.36 | 54.51 | 55.34 | 1,559,233 | +0.26(+0.47%) |
Mar 31, 2016 | 55.18 | 55.31 | 55.03 | 55.08 | 1,499,959 | -0.31(-0.56%) |
Mar 30, 2016 | 55.17 | 55.65 | 55.05 | 55.39 | 2,990,774 | +0.55(+1.00%) |
Mar 29, 2016 | 53.89 | 54.92 | 53.71 | 54.84 | 2,581,817 | +0.75(+1.39%) |
Mar 28, 2016 | 54.20 | 54.22 | 53.85 | 54.09 | 1,478,838 | -0.02(-0.04%) |
Mar 24, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.09(-0.17%) | |
Mar 23, 2016 | 54.87 | 54.87 | 54.18 | 54.20 | 1,836,093 | -0.65(-1.19%) |
Mar 22, 2016 | 54.57 | 55.02 | 54.43 | 54.85 | 819,760 | -0.03(-0.05%) |
Mar 21, 2016 | 54.59 | 54.89 | 54.40 | 54.88 | 2,010,123 | +0.00(+0.00%) |
Mar 18, 2016 | 54.32 | 54.90 | 54.25 | 54.88 | 1,419,203 | +0.69(+1.27%) |
Mar 17, 2016 | 53.66 | 54.27 | 53.62 | 54.19 | 3,258,245 | +0.37(+0.69%) |
Mar 16, 2016 | 53.03 | 53.87 | 53.00 | 53.82 | 3,402,410 | +0.62(+1.17%) |
Mar 15, 2016 | 53.10 | 53.23 | 52.79 | 53.20 | 1,287,640 | -0.18(-0.34%) |
Mar 14, 2016 | 53.39 | 53.58 | 53.17 | 53.38 | 2,149,288 | -0.24(-0.45%) |
Mar 11, 2016 | 53.15 | 53.62 | 53.10 | 53.62 | 2,224,039 | +1.06(+2.02%) |
Mar 10, 2016 | 52.61 | 53.05 | 51.79 | 52.56 | 2,677,935 | +0.28(+0.54%) |
Mar 09, 2016 | 52.17 | 52.44 | 51.94 | 52.28 | 1,568,533 | +0.37(+0.71%) |
Mar 08, 2016 | 52.50 | 52.71 | 51.83 | 51.91 | 3,578,772 | -1.00(-1.89%) |
Mar 07, 2016 | 52.38 | 53.11 | 52.18 | 52.91 | 3,246,467 | +0.20(+0.38%) |
Mar 04, 2016 | 52.57 | 53.15 | 52.18 | 52.71 | 3,104,945 | +0.34(+0.65%) |
Mar 03, 2016 | 52.41 | 52.50 | 52.03 | 52.37 | 1,799,822 | +0.12(+0.23%) |
Mar 02, 2016 | 51.85 | 52.25 | 51.73 | 52.25 | 1,282,895 | +0.27(+0.52%) |
Mar 01, 2016 | 51.11 | 51.98 | 50.95 | 51.98 | 1,972,334 | +1.55(+3.07%) |
Feb 29, 2016 | 50.62 | 51.23 | 50.41 | 50.43 | 2,330,651 | -0.17(-0.34%) |
Feb 26, 2016 | 50.62 | 50.83 | 50.40 | 50.60 | 2,400,691 | +0.28(+0.56%) |
Feb 25, 2016 | 49.96 | 50.32 | 49.35 | 50.32 | 1,295,823 | +0.58(+1.17%) |
Feb 24, 2016 | 48.46 | 49.83 | 48.27 | 49.74 | 3,053,028 | +0.63(+1.28%) |
Feb 23, 2016 | 49.55 | 49.79 | 49.02 | 49.11 | 1,660,221 | -0.84(-1.68%) |
Feb 22, 2016 | 49.67 | 50.16 | 49.65 | 49.95 | 2,584,696 | +0.80(+1.63%) |
Feb 19, 2016 | 49.22 | 49.55 | 48.94 | 49.15 | 2,627,319 | +0.09(+0.18%) |
Feb 18, 2016 | 49.64 | 49.65 | 49.05 | 49.06 | 1,430,576 | -0.20(-0.41%) |
Feb 17, 2016 | 48.42 | 49.31 | 48.26 | 49.26 | 2,012,161 | +1.15(+2.39%) |
Feb 16, 2016 | 48.61 | 48.61 | 47.13 | 48.11 | 4,211,937 | +1.58(+3.40%) |
Feb 12, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.90(+1.97%) | |
Feb 11, 2016 | 45.27 | 45.86 | 45.03 | 45.63 | 4,019,492 | -0.33(-0.72%) |
Feb 10, 2016 | 46.86 | 47.14 | 45.92 | 45.96 | 2,389,815 | -0.67(-1.44%) |
Feb 09, 2016 | 46.10 | 47.29 | 46.08 | 46.63 | 3,442,092 | -0.20(-0.43%) |
Feb 08, 2016 | 47.02 | 47.14 | 46.07 | 46.83 | 5,538,997 | -1.02(-2.13%) |
Feb 05, 2016 | 49.29 | 49.35 | 47.67 | 47.85 | 5,337,016 | -1.73(-3.49%) |
Feb 04, 2016 | 48.78 | 49.80 | 48.63 | 49.58 | 2,736,590 | +0.94(+1.93%) |
Feb 03, 2016 | 48.97 | 49.10 | 47.68 | 48.64 | 8,267,981 | +0.07(+0.14%) |
Feb 02, 2016 | 49.39 | 49.62 | 48.37 | 48.57 | 4,612,669 | -1.37(-2.74%) |