Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.17 | 54.22 | 53.73 | 54.07 | 1,236,805 | -0.28(-0.52%) |
Apr 28, 2016 | 54.44 | 54.75 | 54.18 | 54.35 | 807,299 | -0.39(-0.71%) |
Apr 27, 2016 | 54.43 | 54.83 | 54.39 | 54.74 | 790,199 | +0.32(+0.59%) |
Apr 26, 2016 | 54.40 | 54.51 | 54.25 | 54.42 | 736,830 | +0.15(+0.27%) |
Apr 25, 2016 | 54.19 | 54.27 | 53.96 | 54.27 | 856,208 | -0.05(-0.10%) |
Apr 22, 2016 | 54.19 | 54.36 | 54.11 | 54.33 | 826,236 | +0.09(+0.16%) |
Apr 21, 2016 | 54.62 | 54.62 | 54.15 | 54.24 | 787,443 | -0.41(-0.75%) |
Apr 20, 2016 | 54.78 | 54.89 | 54.58 | 54.65 | 1,342,422 | -0.12(-0.23%) |
Apr 19, 2016 | 54.62 | 54.80 | 54.55 | 54.78 | 1,007,090 | +0.30(+0.56%) |
Apr 18, 2016 | 53.95 | 54.51 | 53.89 | 54.47 | 1,056,895 | +0.38(+0.70%) |
Apr 15, 2016 | 54.12 | 54.16 | 53.99 | 54.09 | 1,079,131 | -0.03(-0.06%) |
Apr 14, 2016 | 54.12 | 54.24 | 54.04 | 54.12 | 922,546 | -0.04(-0.07%) |
Apr 13, 2016 | 54.04 | 54.19 | 53.85 | 54.16 | 1,149,214 | +0.40(+0.74%) |
Apr 12, 2016 | 53.32 | 53.84 | 53.24 | 53.77 | 937,460 | +0.50(+0.93%) |
Apr 11, 2016 | 53.53 | 53.77 | 53.24 | 53.27 | 1,103,812 | -0.10(-0.19%) |
Apr 08, 2016 | 53.50 | 53.67 | 53.22 | 53.37 | 1,114,187 | +0.19(+0.35%) |
Apr 07, 2016 | 53.34 | 53.45 | 52.96 | 53.18 | 939,965 | -0.50(-0.93%) |
Apr 06, 2016 | 53.28 | 53.70 | 53.12 | 53.68 | 998,822 | +0.43(+0.80%) |
Apr 05, 2016 | 53.45 | 53.56 | 53.18 | 53.25 | 1,102,681 | -0.49(-0.91%) |
Apr 04, 2016 | 53.88 | 53.90 | 53.63 | 53.74 | 817,531 | -0.18(-0.33%) |
Apr 01, 2016 | 53.35 | 53.95 | 53.23 | 53.92 | 1,124,073 | +0.24(+0.45%) |
Mar 31, 2016 | 53.80 | 53.90 | 53.63 | 53.68 | 952,668 | -0.12(-0.23%) |
Mar 30, 2016 | 53.88 | 54.02 | 53.73 | 53.81 | 1,053,720 | +0.19(+0.35%) |
Mar 29, 2016 | 53.13 | 53.63 | 52.97 | 53.62 | 912,724 | +0.41(+0.77%) |
Mar 28, 2016 | 53.32 | 53.35 | 53.04 | 53.21 | 1,008,353 | +0.01(+0.01%) |
Mar 24, 2016 | 52.92 | 53.20 | 53.20 | 53.20 | 993,657 | +0.01(+0.01%) |
Mar 23, 2016 | 53.44 | 53.46 | 53.14 | 53.19 | 992,922 | -0.32(-0.60%) |
Mar 22, 2016 | 53.42 | 53.68 | 53.29 | 53.51 | 1,416,751 | -0.08(-0.15%) |
Mar 21, 2016 | 53.48 | 53.67 | 53.35 | 53.59 | 1,533,326 | +0.03(+0.06%) |
Mar 18, 2016 | 53.63 | 53.67 | 53.42 | 53.56 | 1,520,677 | +0.11(+0.20%) |
Mar 17, 2016 | 53.00 | 53.56 | 52.87 | 53.45 | 1,865,173 | +0.49(+0.92%) |
Mar 16, 2016 | 52.58 | 53.07 | 52.50 | 52.96 | 1,426,499 | +0.29(+0.55%) |
Mar 15, 2016 | 52.43 | 52.69 | 52.37 | 52.67 | 1,905,618 | -0.09(-0.17%) |
Mar 14, 2016 | 52.73 | 52.89 | 52.57 | 52.76 | 1,978,485 | -0.12(-0.23%) |
Mar 11, 2016 | 52.67 | 52.90 | 52.58 | 52.88 | 1,072,915 | +0.63(+1.21%) |
Mar 10, 2016 | 52.40 | 52.56 | 51.73 | 52.25 | 1,784,593 | -0.02(-0.03%) |
Mar 09, 2016 | 52.18 | 52.41 | 52.06 | 52.26 | 1,434,099 | +0.33(+0.64%) |
Mar 08, 2016 | 52.12 | 52.26 | 51.84 | 51.93 | 1,484,594 | -0.44(-0.84%) |
Mar 07, 2016 | 51.92 | 52.44 | 51.92 | 52.37 | 1,525,241 | +0.23(+0.44%) |
Mar 04, 2016 | 51.94 | 52.32 | 51.74 | 52.14 | 1,439,586 | +0.20(+0.39%) |
Mar 03, 2016 | 51.70 | 51.95 | 51.48 | 51.94 | 1,156,155 | +0.21(+0.40%) |
Mar 02, 2016 | 51.27 | 51.73 | 51.14 | 51.73 | 915,076 | +0.39(+0.75%) |
Mar 01, 2016 | 50.77 | 51.36 | 50.62 | 51.34 | 1,171,822 | +1.00(+1.99%) |
Feb 29, 2016 | 50.75 | 51.02 | 50.34 | 50.34 | 842,392 | -0.40(-0.79%) |
Feb 26, 2016 | 51.29 | 51.29 | 50.70 | 50.74 | 1,174,415 | -0.28(-0.54%) |
Feb 25, 2016 | 50.58 | 51.02 | 50.39 | 51.02 | 1,005,293 | +0.56(+1.12%) |
Feb 24, 2016 | 49.89 | 50.51 | 49.55 | 50.46 | 1,238,103 | +0.15(+0.29%) |
Feb 23, 2016 | 50.71 | 50.74 | 50.22 | 50.31 | 1,459,481 | -0.59(-1.15%) |
Feb 22, 2016 | 50.77 | 50.93 | 50.66 | 50.90 | 1,027,151 | +0.60(+1.20%) |
Feb 19, 2016 | 50.21 | 50.33 | 50.02 | 50.29 | 1,276,496 | -0.12(-0.25%) |
Feb 18, 2016 | 50.48 | 50.54 | 50.27 | 50.42 | 1,601,538 | +0.01(+0.02%) |
Feb 17, 2016 | 50.07 | 50.52 | 50.02 | 50.41 | 1,663,010 | +0.63(+1.26%) |
Feb 16, 2016 | 49.58 | 49.78 | 49.24 | 49.78 | 1,318,726 | +0.71(+1.45%) |
Feb 12, 2016 | 48.54 | 49.07 | 49.07 | 49.07 | 2,659,395 | +0.95(+1.97%) |
Feb 11, 2016 | 48.03 | 48.39 | 47.71 | 48.12 | 3,021,205 | -0.60(-1.24%) |
Feb 10, 2016 | 49.13 | 49.38 | 48.68 | 48.73 | 2,963,574 | -0.21(-0.43%) |
Feb 09, 2016 | 48.50 | 49.25 | 48.50 | 48.94 | 2,230,967 | -0.05(-0.11%) |
Feb 08, 2016 | 48.72 | 49.12 | 48.38 | 48.99 | 1,430,405 | -0.23(-0.47%) |
Feb 05, 2016 | 49.60 | 49.72 | 49.01 | 49.22 | 1,969,598 | -0.50(-1.01%) |
Feb 04, 2016 | 49.48 | 49.95 | 49.35 | 49.72 | 1,837,858 | +0.08(+0.16%) |
Feb 03, 2016 | 49.48 | 49.75 | 48.57 | 49.65 | 1,980,409 | +0.49(+1.01%) |
Feb 02, 2016 | 49.43 | 49.43 | 48.99 | 49.15 | 2,613,204 | -0.81(-1.62%) |