Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.02 | 53.22 | 52.65 | 53.04 | 843,874 | -0.08(-0.15%) |
Apr 28, 2016 | 52.84 | 53.82 | 52.84 | 53.12 | 745,887 | -0.14(-0.27%) |
Apr 27, 2016 | 53.03 | 53.51 | 52.57 | 53.27 | 1,587,371 | +1.44(+2.78%) |
Apr 26, 2016 | 51.96 | 52.21 | 51.78 | 51.83 | 1,049,792 | -0.05(-0.09%) |
Apr 25, 2016 | 51.80 | 51.98 | 51.32 | 51.88 | 476,718 | -0.02(-0.05%) |
Apr 22, 2016 | 51.51 | 52.03 | 51.51 | 51.90 | 621,782 | +0.47(+0.91%) |
Apr 21, 2016 | 52.49 | 52.81 | 51.39 | 51.43 | 767,757 | -1.32(-2.50%) |
Apr 20, 2016 | 53.02 | 53.09 | 52.53 | 52.75 | 415,614 | -0.30(-0.56%) |
Apr 19, 2016 | 53.03 | 53.14 | 52.90 | 53.05 | 474,888 | +0.06(+0.11%) |
Apr 18, 2016 | 52.88 | 53.00 | 52.59 | 52.99 | 513,816 | +0.06(+0.11%) |
Apr 15, 2016 | 52.80 | 53.04 | 52.71 | 52.94 | 667,676 | +0.06(+0.12%) |
Apr 14, 2016 | 53.03 | 53.11 | 52.67 | 52.87 | 451,487 | -0.22(-0.41%) |
Apr 13, 2016 | 52.90 | 53.11 | 52.47 | 53.09 | 742,911 | +0.33(+0.62%) |
Apr 12, 2016 | 52.14 | 52.82 | 52.08 | 52.76 | 645,991 | +0.72(+1.39%) |
Apr 11, 2016 | 52.16 | 52.48 | 51.96 | 52.04 | 506,390 | +0.09(+0.17%) |
Apr 08, 2016 | 51.99 | 52.26 | 51.76 | 51.95 | 504,829 | +0.27(+0.53%) |
Apr 07, 2016 | 52.17 | 52.23 | 51.51 | 51.67 | 1,005,348 | -0.75(-1.43%) |
Apr 06, 2016 | 51.85 | 52.46 | 51.84 | 52.42 | 718,652 | +0.48(+0.93%) |
Apr 05, 2016 | 52.24 | 52.49 | 51.87 | 51.94 | 536,925 | -0.67(-1.27%) |
Apr 04, 2016 | 53.04 | 53.04 | 52.34 | 52.61 | 513,054 | -0.39(-0.74%) |
Apr 01, 2016 | 52.45 | 53.05 | 52.36 | 53.00 | 1,105,308 | +0.48(+0.92%) |
Mar 31, 2016 | 52.93 | 53.02 | 52.45 | 52.52 | 1,174,527 | -0.41(-0.77%) |
Mar 30, 2016 | 52.97 | 53.01 | 52.74 | 52.93 | 851,238 | +0.09(+0.17%) |
Mar 29, 2016 | 52.39 | 52.86 | 52.36 | 52.84 | 622,099 | +0.43(+0.81%) |
Mar 28, 2016 | 52.19 | 52.49 | 52.07 | 52.41 | 551,675 | +0.39(+0.76%) |
Mar 24, 2016 | 52.21 | 52.02 | 52.02 | 52.02 | 716,338 | -0.28(-0.54%) |
Mar 23, 2016 | 52.37 | 52.45 | 52.13 | 52.30 | 617,594 | -0.05(-0.09%) |
Mar 22, 2016 | 52.27 | 52.57 | 52.15 | 52.35 | 555,726 | -0.06(-0.11%) |
Mar 21, 2016 | 52.22 | 52.65 | 51.84 | 52.41 | 856,246 | -0.06(-0.12%) |
Mar 18, 2016 | 52.52 | 52.53 | 52.11 | 52.47 | 3,688,400 | -0.02(-0.03%) |
Mar 17, 2016 | 52.13 | 52.61 | 51.94 | 52.49 | 1,108,950 | +0.37(+0.72%) |
Mar 16, 2016 | 51.90 | 52.26 | 51.74 | 52.11 | 759,293 | +0.18(+0.34%) |
Mar 15, 2016 | 51.74 | 52.09 | 51.59 | 51.94 | 815,132 | -0.06(-0.11%) |
Mar 14, 2016 | 52.56 | 52.57 | 51.78 | 51.99 | 769,476 | -0.57(-1.09%) |
Mar 11, 2016 | 51.55 | 52.57 | 51.19 | 52.57 | 985,078 | +1.43(+2.79%) |
Mar 10, 2016 | 51.29 | 51.38 | 50.76 | 51.14 | 2,090,571 | +0.10(+0.19%) |
Mar 09, 2016 | 51.27 | 51.32 | 50.71 | 51.04 | 736,139 | -0.03(-0.06%) |
Mar 08, 2016 | 51.05 | 51.31 | 50.85 | 51.07 | 1,150,987 | -0.14(-0.26%) |
Mar 07, 2016 | 51.23 | 51.52 | 50.96 | 51.21 | 615,141 | -0.26(-0.50%) |
Mar 04, 2016 | 51.35 | 51.51 | 51.01 | 51.47 | 760,728 | +0.02(+0.03%) |
Mar 03, 2016 | 51.12 | 51.47 | 50.89 | 51.45 | 709,659 | +0.19(+0.37%) |
Mar 02, 2016 | 51.11 | 51.27 | 50.85 | 51.26 | 1,407,464 | +0.15(+0.30%) |
Mar 01, 2016 | 50.74 | 51.13 | 50.52 | 51.11 | 1,361,586 | +0.74(+1.47%) |
Feb 29, 2016 | 50.77 | 50.77 | 50.09 | 50.36 | 1,406,827 | -0.34(-0.68%) |
Feb 26, 2016 | 51.16 | 51.23 | 50.60 | 50.71 | 930,151 | -0.14(-0.28%) |
Feb 25, 2016 | 50.47 | 50.94 | 50.22 | 50.85 | 1,330,799 | +0.66(+1.32%) |
Feb 24, 2016 | 49.80 | 50.30 | 49.42 | 50.19 | 1,111,748 | +0.14(+0.29%) |
Feb 23, 2016 | 50.10 | 50.35 | 49.96 | 50.05 | 1,300,137 | -0.27(-0.54%) |
Feb 22, 2016 | 50.39 | 50.64 | 50.13 | 50.32 | 866,125 | +0.41(+0.82%) |
Feb 19, 2016 | 49.76 | 50.05 | 49.56 | 49.91 | 964,091 | +0.07(+0.14%) |
Feb 18, 2016 | 49.84 | 49.89 | 49.49 | 49.84 | 816,916 | +0.02(+0.05%) |
Feb 17, 2016 | 49.87 | 49.98 | 49.54 | 49.81 | 1,226,638 | +0.27(+0.55%) |
Feb 16, 2016 | 49.79 | 49.85 | 48.99 | 49.54 | 1,040,646 | +0.27(+0.55%) |
Feb 12, 2016 | 48.90 | 49.27 | 49.27 | 49.27 | 1,661,344 | +1.01(+2.08%) |
Feb 11, 2016 | 48.07 | 48.54 | 47.48 | 48.27 | 820,155 | -0.63(-1.29%) |
Feb 10, 2016 | 49.07 | 49.16 | 48.71 | 48.90 | 988,501 | +0.05(+0.10%) |
Feb 09, 2016 | 48.13 | 49.07 | 48.13 | 48.85 | 1,598,598 | +0.25(+0.51%) |
Feb 08, 2016 | 47.67 | 48.73 | 47.52 | 48.60 | 1,215,579 | +0.54(+1.13%) |
Feb 05, 2016 | 47.25 | 48.12 | 47.21 | 48.06 | 1,114,770 | +0.97(+2.05%) |
Feb 04, 2016 | 45.75 | 47.13 | 45.32 | 47.09 | 1,372,221 | +1.66(+3.65%) |
Feb 03, 2016 | 45.69 | 45.87 | 44.59 | 45.44 | 1,069,136 | +0.09(+0.19%) |
Feb 02, 2016 | 46.06 | 46.38 | 45.24 | 45.35 | 1,036,688 | -0.76(-1.64%) |