Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.70 | 53.95 | 53.16 | 53.74 | 780,804 | -0.18(-0.33%) |
Apr 28, 2016 | 53.75 | 54.33 | 53.22 | 53.92 | 833,875 | +0.01(+0.03%) |
Apr 27, 2016 | 53.09 | 53.93 | 52.91 | 53.91 | 457,349 | +0.83(+1.57%) |
Apr 26, 2016 | 52.57 | 53.28 | 52.08 | 53.07 | 556,118 | +0.49(+0.92%) |
Apr 25, 2016 | 52.14 | 52.59 | 51.99 | 52.59 | 627,836 | +0.26(+0.50%) |
Apr 22, 2016 | 51.88 | 52.62 | 51.51 | 52.32 | 404,064 | +0.55(+1.06%) |
Apr 21, 2016 | 52.39 | 52.76 | 51.69 | 51.78 | 579,087 | -0.67(-1.27%) |
Apr 20, 2016 | 52.74 | 53.05 | 52.01 | 52.44 | 673,216 | -0.24(-0.46%) |
Apr 19, 2016 | 52.39 | 52.87 | 52.16 | 52.69 | 1,121,908 | +0.42(+0.80%) |
Apr 18, 2016 | 51.78 | 52.44 | 51.71 | 52.27 | 825,178 | +0.37(+0.71%) |
Apr 15, 2016 | 51.68 | 52.29 | 51.53 | 51.90 | 745,163 | +0.10(+0.19%) |
Apr 14, 2016 | 52.70 | 52.70 | 51.46 | 51.80 | 723,761 | -0.55(-1.06%) |
Apr 13, 2016 | 52.34 | 52.49 | 51.70 | 52.36 | 588,503 | +0.64(+1.23%) |
Apr 12, 2016 | 52.35 | 52.35 | 51.41 | 51.72 | 1,111,062 | -0.91(-1.73%) |
Apr 11, 2016 | 52.70 | 53.66 | 52.45 | 52.63 | 912,940 | +0.35(+0.68%) |
Apr 08, 2016 | 51.58 | 52.64 | 51.19 | 52.28 | 890,745 | +1.28(+2.52%) |
Apr 07, 2016 | 50.32 | 51.76 | 50.14 | 50.99 | 1,891,570 | +0.55(+1.09%) |
Apr 06, 2016 | 48.95 | 50.90 | 48.56 | 50.44 | 1,811,547 | -0.81(-1.57%) |
Apr 05, 2016 | 51.87 | 51.88 | 50.35 | 51.25 | 1,797,064 | -0.77(-1.47%) |
Apr 04, 2016 | 52.75 | 52.87 | 51.59 | 52.01 | 988,707 | -0.86(-1.63%) |
Apr 01, 2016 | 52.30 | 53.07 | 51.54 | 52.88 | 988,619 | +0.27(+0.51%) |
Mar 31, 2016 | 52.61 | 52.61 | 52.08 | 52.61 | 572,790 | +0.09(+0.17%) |
Mar 30, 2016 | 52.19 | 52.79 | 51.92 | 52.52 | 538,890 | +0.63(+1.21%) |
Mar 29, 2016 | 51.12 | 51.91 | 50.74 | 51.89 | 468,565 | +0.68(+1.32%) |
Mar 28, 2016 | 51.53 | 51.72 | 50.47 | 51.21 | 445,272 | -0.19(-0.38%) |
Mar 24, 2016 | 51.13 | 51.41 | 51.41 | 51.41 | 857,587 | -0.17(-0.33%) |
Mar 23, 2016 | 51.20 | 51.80 | 50.59 | 51.58 | 643,514 | +0.30(+0.58%) |
Mar 22, 2016 | 51.19 | 51.63 | 51.10 | 51.28 | 507,451 | -0.34(-0.65%) |
Mar 21, 2016 | 51.49 | 51.68 | 50.74 | 51.62 | 395,470 | +0.05(+0.09%) |
Mar 18, 2016 | 51.12 | 51.71 | 50.94 | 51.57 | 686,525 | +0.47(+0.92%) |
Mar 17, 2016 | 49.77 | 51.28 | 49.77 | 51.10 | 452,586 | +1.33(+2.67%) |
Mar 16, 2016 | 49.23 | 49.99 | 49.03 | 49.77 | 597,730 | +0.52(+1.05%) |
Mar 15, 2016 | 49.22 | 49.58 | 48.06 | 49.26 | 817,324 | -0.34(-0.69%) |
Mar 14, 2016 | 49.59 | 49.91 | 49.09 | 49.60 | 479,735 | -0.12(-0.25%) |
Mar 11, 2016 | 49.29 | 49.83 | 48.06 | 49.72 | 513,783 | +0.78(+1.59%) |
Mar 10, 2016 | 49.32 | 49.40 | 47.95 | 48.95 | 518,064 | -0.38(-0.77%) |
Mar 09, 2016 | 48.92 | 50.01 | 48.80 | 49.32 | 654,811 | +0.61(+1.25%) |
Mar 08, 2016 | 48.25 | 48.88 | 47.68 | 48.72 | 560,755 | -0.03(-0.06%) |
Mar 07, 2016 | 48.55 | 48.76 | 47.88 | 48.75 | 843,705 | +0.26(+0.53%) |
Mar 04, 2016 | 48.44 | 48.70 | 47.11 | 48.49 | 1,502,621 | +0.04(+0.09%) |
Mar 03, 2016 | 48.67 | 48.95 | 48.12 | 48.45 | 876,588 | -0.10(-0.20%) |
Mar 02, 2016 | 49.06 | 49.27 | 48.10 | 48.55 | 976,764 | -0.48(-0.98%) |
Mar 01, 2016 | 48.47 | 49.48 | 47.97 | 49.03 | 715,879 | +1.06(+2.21%) |
Feb 29, 2016 | 48.34 | 48.70 | 47.65 | 47.97 | 649,371 | -0.41(-0.85%) |
Feb 26, 2016 | 48.18 | 48.46 | 47.68 | 48.38 | 781,039 | +0.46(+0.96%) |
Feb 25, 2016 | 47.51 | 47.94 | 46.84 | 47.92 | 780,181 | +0.45(+0.96%) |
Feb 24, 2016 | 46.84 | 47.50 | 45.91 | 47.46 | 845,882 | +0.30(+0.64%) |
Feb 23, 2016 | 47.86 | 47.99 | 46.92 | 47.16 | 753,800 | -0.65(-1.37%) |
Feb 22, 2016 | 48.47 | 48.85 | 47.55 | 47.82 | 723,798 | -0.03(-0.06%) |
Feb 19, 2016 | 47.51 | 47.84 | 46.94 | 47.84 | 506,990 | +0.00(+0.00%) |
Feb 18, 2016 | 48.02 | 48.13 | 47.42 | 47.84 | 678,348 | -0.04(-0.09%) |
Feb 17, 2016 | 47.52 | 48.41 | 47.26 | 47.88 | 1,426,323 | +0.87(+1.85%) |
Feb 16, 2016 | 46.54 | 47.10 | 45.88 | 47.02 | 856,435 | +0.90(+1.96%) |
Feb 12, 2016 | 45.27 | 46.11 | 46.11 | 46.11 | 855,556 | +1.25(+2.78%) |
Feb 11, 2016 | 44.32 | 45.44 | 44.32 | 44.86 | 956,816 | -0.38(-0.84%) |
Feb 10, 2016 | 46.44 | 46.67 | 45.13 | 45.24 | 1,187,761 | -0.94(-2.03%) |
Feb 09, 2016 | 44.97 | 46.44 | 44.82 | 46.18 | 1,157,328 | +0.79(+1.73%) |
Feb 08, 2016 | 45.00 | 45.53 | 44.30 | 45.40 | 1,443,613 | +0.17(+0.38%) |
Feb 05, 2016 | 45.29 | 45.54 | 44.55 | 45.22 | 2,052,719 | -0.10(-0.21%) |
Feb 04, 2016 | 44.43 | 46.35 | 44.38 | 45.32 | 7,795,713 | +0.85(+1.92%) |
Feb 03, 2016 | 43.89 | 44.82 | 43.34 | 44.46 | 1,423,767 | +0.79(+1.82%) |
Feb 02, 2016 | 44.93 | 44.97 | 43.64 | 43.67 | 1,090,734 | -1.57(-3.47%) |