Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.37 | 55.85 | 55.02 | 55.69 | 4,497,964 | -0.21(-0.37%) |
Apr 28, 2016 | 56.04 | 56.52 | 55.71 | 55.90 | 2,751,173 | -0.53(-0.94%) |
Apr 27, 2016 | 56.51 | 56.71 | 55.64 | 56.43 | 3,153,450 | +0.29(+0.51%) |
Apr 26, 2016 | 56.15 | 56.75 | 56.01 | 56.14 | 3,246,042 | -0.02(-0.04%) |
Apr 25, 2016 | 55.56 | 56.24 | 55.32 | 56.16 | 3,257,502 | +0.45(+0.81%) |
Apr 22, 2016 | 54.72 | 55.75 | 54.72 | 55.71 | 3,378,062 | +0.97(+1.77%) |
Apr 21, 2016 | 55.49 | 55.59 | 54.67 | 54.74 | 2,958,655 | -0.84(-1.51%) |
Apr 20, 2016 | 55.89 | 56.13 | 55.29 | 55.59 | 2,617,681 | -0.27(-0.49%) |
Apr 19, 2016 | 55.89 | 56.27 | 55.54 | 55.86 | 3,632,274 | -0.03(-0.05%) |
Apr 18, 2016 | 55.59 | 55.90 | 55.12 | 55.89 | 3,094,169 | +0.21(+0.37%) |
Apr 15, 2016 | 55.33 | 55.85 | 55.02 | 55.68 | 4,264,556 | +0.63(+1.14%) |
Apr 14, 2016 | 55.22 | 55.51 | 54.85 | 55.05 | 4,416,288 | -0.16(-0.30%) |
Apr 13, 2016 | 56.13 | 56.16 | 54.99 | 55.22 | 4,550,682 | -0.66(-1.19%) |
Apr 12, 2016 | 55.64 | 56.09 | 55.32 | 55.88 | 3,291,634 | +0.30(+0.54%) |
Apr 11, 2016 | 56.16 | 56.32 | 55.54 | 55.58 | 4,057,836 | -0.40(-0.71%) |
Apr 08, 2016 | 55.62 | 56.07 | 55.32 | 55.98 | 2,998,400 | +0.69(+1.25%) |
Apr 07, 2016 | 55.66 | 55.85 | 54.95 | 55.29 | 4,508,674 | -0.61(-1.10%) |
Apr 06, 2016 | 55.94 | 55.94 | 55.29 | 55.90 | 3,394,258 | +0.25(+0.45%) |
Apr 05, 2016 | 55.98 | 56.25 | 55.56 | 55.65 | 3,756,172 | -0.60(-1.07%) |
Apr 04, 2016 | 56.34 | 56.42 | 55.91 | 56.25 | 4,899,529 | -0.16(-0.29%) |
Apr 01, 2016 | 56.02 | 56.47 | 55.73 | 56.41 | 4,791,568 | +0.37(+0.66%) |
Mar 31, 2016 | 56.32 | 56.32 | 55.84 | 56.04 | 4,766,494 | -0.24(-0.43%) |
Mar 30, 2016 | 56.30 | 56.39 | 55.84 | 56.29 | 4,682,777 | +0.07(+0.13%) |
Mar 29, 2016 | 55.34 | 56.22 | 54.95 | 56.21 | 5,477,343 | +0.74(+1.34%) |
Mar 28, 2016 | 54.66 | 55.59 | 54.26 | 55.47 | 5,020,915 | +0.93(+1.70%) |
Mar 24, 2016 | 54.77 | 54.54 | 54.54 | 54.54 | 4,705,368 | -0.25(-0.46%) |
Mar 23, 2016 | 54.62 | 54.97 | 54.37 | 54.79 | 3,218,201 | +0.26(+0.48%) |
Mar 22, 2016 | 54.92 | 54.95 | 54.24 | 54.53 | 3,666,485 | -0.11(-0.20%) |
Mar 21, 2016 | 54.91 | 55.29 | 54.34 | 54.64 | 4,490,413 | -0.51(-0.93%) |
Mar 18, 2016 | 55.91 | 55.92 | 54.77 | 55.15 | 12,729,652 | -0.50(-0.90%) |
Mar 17, 2016 | 55.34 | 55.71 | 54.74 | 55.65 | 6,316,957 | -0.01(-0.03%) |
Mar 16, 2016 | 55.63 | 55.72 | 54.89 | 55.66 | 4,766,125 | +0.59(+1.07%) |
Mar 15, 2016 | 54.85 | 55.10 | 54.40 | 55.08 | 4,127,562 | +0.15(+0.27%) |
Mar 14, 2016 | 54.44 | 55.07 | 53.89 | 54.93 | 3,217,426 | +0.44(+0.81%) |
Mar 11, 2016 | 54.71 | 54.77 | 54.11 | 54.49 | 3,308,737 | +0.52(+0.96%) |
Mar 10, 2016 | 54.51 | 54.63 | 53.50 | 53.97 | 2,975,871 | -0.29(-0.53%) |
Mar 09, 2016 | 54.29 | 54.52 | 53.67 | 54.26 | 3,716,052 | +0.24(+0.45%) |
Mar 08, 2016 | 53.82 | 54.63 | 53.77 | 54.02 | 3,931,249 | -0.15(-0.27%) |
Mar 07, 2016 | 54.53 | 54.80 | 53.91 | 54.17 | 3,645,188 | -0.50(-0.91%) |
Mar 04, 2016 | 55.17 | 55.18 | 54.00 | 54.67 | 5,193,904 | -0.12(-0.22%) |
Mar 03, 2016 | 54.74 | 54.91 | 54.14 | 54.79 | 4,575,822 | -0.09(-0.15%) |
Mar 02, 2016 | 54.96 | 55.09 | 53.90 | 54.87 | 7,167,906 | -0.12(-0.22%) |
Mar 01, 2016 | 54.99 | 55.18 | 54.47 | 54.99 | 7,689,840 | +0.45(+0.83%) |
Feb 29, 2016 | 54.72 | 55.23 | 54.47 | 54.54 | 6,894,241 | -0.58(-1.05%) |
Feb 26, 2016 | 55.80 | 55.80 | 54.28 | 55.12 | 14,573,784 | +2.04(+3.84%) |
Feb 25, 2016 | 51.98 | 53.09 | 51.93 | 53.08 | 7,005,468 | +1.40(+2.70%) |
Feb 24, 2016 | 51.22 | 51.93 | 50.86 | 51.68 | 4,980,632 | +0.12(+0.23%) |
Feb 23, 2016 | 51.76 | 52.04 | 51.38 | 51.56 | 3,961,543 | -0.36(-0.70%) |
Feb 22, 2016 | 52.68 | 52.68 | 51.13 | 51.93 | 4,118,699 | -0.13(-0.26%) |
Feb 19, 2016 | 51.62 | 52.18 | 51.57 | 52.06 | 6,119,857 | +0.05(+0.10%) |
Feb 18, 2016 | 52.46 | 52.60 | 51.93 | 52.01 | 3,890,893 | -0.56(-1.06%) |
Feb 17, 2016 | 51.69 | 52.68 | 51.34 | 52.57 | 5,123,737 | +1.37(+2.67%) |
Feb 16, 2016 | 51.62 | 51.73 | 50.93 | 51.20 | 5,439,936 | +0.28(+0.54%) |
Feb 12, 2016 | 51.12 | 50.93 | 50.93 | 50.93 | 4,216,617 | +0.34(+0.67%) |
Feb 11, 2016 | 50.20 | 50.96 | 49.69 | 50.59 | 4,294,792 | -0.47(-0.93%) |
Feb 10, 2016 | 51.03 | 51.90 | 50.78 | 51.06 | 3,558,991 | +0.42(+0.84%) |
Feb 09, 2016 | 49.99 | 50.96 | 49.57 | 50.64 | 6,519,961 | +0.21(+0.41%) |
Feb 08, 2016 | 51.05 | 51.12 | 49.69 | 50.43 | 6,643,726 | -1.10(-2.14%) |
Feb 05, 2016 | 52.60 | 52.80 | 51.08 | 51.54 | 13,206,480 | -0.97(-1.85%) |
Feb 04, 2016 | 53.14 | 53.25 | 51.63 | 52.51 | 9,994,433 | -0.52(-0.99%) |
Feb 03, 2016 | 54.08 | 54.08 | 52.28 | 53.03 | 8,811,828 | -0.76(-1.42%) |
Feb 02, 2016 | 53.79 | 54.38 | 53.62 | 53.79 | 7,953,130 | -0.74(-1.35%) |