Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.59 | 56.33 | 55.18 | 56.28 | 3,817,728 | +0.31(+0.56%) |
Apr 28, 2016 | 55.24 | 56.02 | 55.02 | 55.97 | 3,201,236 | +0.20(+0.36%) |
Apr 27, 2016 | 55.18 | 56.14 | 55.02 | 55.77 | 4,097,995 | +0.79(+1.44%) |
Apr 26, 2016 | 54.99 | 55.16 | 54.67 | 54.97 | 2,947,363 | +0.14(+0.25%) |
Apr 25, 2016 | 54.88 | 55.13 | 54.60 | 54.84 | 3,929,674 | -0.18(-0.32%) |
Apr 22, 2016 | 54.75 | 55.09 | 54.60 | 55.02 | 3,795,669 | +0.48(+0.88%) |
Apr 21, 2016 | 55.87 | 55.90 | 54.44 | 54.54 | 6,952,651 | -1.33(-2.38%) |
Apr 20, 2016 | 57.14 | 57.33 | 55.82 | 55.87 | 4,532,691 | -1.14(-1.99%) |
Apr 19, 2016 | 57.55 | 57.61 | 56.66 | 57.00 | 4,960,105 | -0.44(-0.76%) |
Apr 18, 2016 | 57.15 | 57.44 | 56.79 | 57.44 | 2,790,455 | +0.29(+0.50%) |
Apr 15, 2016 | 56.77 | 57.27 | 56.68 | 57.15 | 3,528,508 | +0.39(+0.69%) |
Apr 14, 2016 | 56.87 | 56.98 | 56.48 | 56.76 | 2,530,583 | -0.13(-0.23%) |
Apr 13, 2016 | 57.44 | 57.44 | 56.53 | 56.89 | 2,659,442 | -0.42(-0.74%) |
Apr 12, 2016 | 56.97 | 57.43 | 56.69 | 57.31 | 2,904,955 | +0.56(+0.98%) |
Apr 11, 2016 | 57.04 | 57.29 | 56.74 | 56.75 | 2,699,226 | -0.24(-0.41%) |
Apr 08, 2016 | 56.89 | 57.40 | 56.82 | 56.99 | 2,734,723 | +0.34(+0.61%) |
Apr 07, 2016 | 56.58 | 57.16 | 56.58 | 56.64 | 3,509,090 | -0.05(-0.09%) |
Apr 06, 2016 | 56.87 | 56.99 | 56.20 | 56.69 | 4,632,550 | -0.39(-0.68%) |
Apr 05, 2016 | 57.91 | 58.14 | 56.99 | 57.08 | 4,202,421 | -0.85(-1.47%) |
Apr 04, 2016 | 57.97 | 58.14 | 57.44 | 57.93 | 2,664,381 | -0.03(-0.05%) |
Apr 01, 2016 | 57.49 | 58.09 | 57.35 | 57.96 | 4,416,746 | +0.32(+0.56%) |
Mar 31, 2016 | 57.40 | 57.66 | 57.02 | 57.64 | 3,937,546 | +0.24(+0.41%) |
Mar 30, 2016 | 57.44 | 57.57 | 56.99 | 57.40 | 2,323,757 | -0.06(-0.11%) |
Mar 29, 2016 | 56.94 | 57.48 | 56.48 | 57.47 | 3,878,016 | +0.69(+1.21%) |
Mar 28, 2016 | 56.97 | 57.40 | 56.66 | 56.78 | 2,443,568 | -0.19(-0.34%) |
Mar 24, 2016 | 56.82 | 56.97 | 56.97 | 56.97 | 3,652,725 | -0.04(-0.08%) |
Mar 23, 2016 | 56.34 | 57.16 | 56.03 | 57.02 | 3,591,445 | +0.66(+1.18%) |
Mar 22, 2016 | 56.74 | 57.01 | 56.32 | 56.35 | 4,007,219 | -0.46(-0.80%) |
Mar 21, 2016 | 56.48 | 57.12 | 56.12 | 56.81 | 4,116,202 | -0.11(-0.19%) |
Mar 18, 2016 | 57.34 | 57.44 | 56.74 | 56.92 | 9,136,103 | -0.23(-0.40%) |
Mar 17, 2016 | 56.47 | 57.31 | 56.21 | 57.14 | 5,657,671 | +0.74(+1.32%) |
Mar 16, 2016 | 55.87 | 56.49 | 55.07 | 56.40 | 4,790,162 | +0.64(+1.15%) |
Mar 15, 2016 | 55.37 | 55.91 | 55.32 | 55.76 | 4,636,455 | +0.24(+0.42%) |
Mar 14, 2016 | 55.69 | 55.75 | 55.16 | 55.52 | 4,062,559 | -0.03(-0.05%) |
Mar 11, 2016 | 55.67 | 55.83 | 55.38 | 55.55 | 4,071,837 | +0.36(+0.65%) |
Mar 10, 2016 | 55.37 | 55.64 | 54.89 | 55.19 | 6,372,974 | -0.18(-0.32%) |
Mar 09, 2016 | 55.01 | 55.60 | 54.79 | 55.37 | 7,067,095 | +0.17(+0.31%) |
Mar 08, 2016 | 54.52 | 55.23 | 54.22 | 55.20 | 6,567,069 | +0.73(+1.34%) |
Mar 07, 2016 | 53.58 | 54.48 | 53.45 | 54.47 | 4,856,948 | +0.77(+1.44%) |
Mar 04, 2016 | 52.85 | 53.97 | 52.63 | 53.70 | 5,356,745 | +0.60(+1.13%) |
Mar 03, 2016 | 52.69 | 53.17 | 52.11 | 53.10 | 5,932,031 | +0.50(+0.95%) |
Mar 02, 2016 | 52.40 | 52.78 | 51.78 | 52.60 | 16,933,134 | +0.20(+0.38%) |
Mar 01, 2016 | 53.34 | 53.38 | 51.94 | 52.40 | 8,509,944 | -0.66(-1.25%) |
Feb 29, 2016 | 52.84 | 53.54 | 52.71 | 53.07 | 4,926,281 | +0.18(+0.34%) |
Feb 26, 2016 | 54.34 | 54.52 | 52.83 | 52.89 | 5,950,260 | -1.72(-3.15%) |
Feb 25, 2016 | 53.69 | 54.62 | 53.47 | 54.61 | 4,890,924 | +1.06(+1.99%) |
Feb 24, 2016 | 53.57 | 53.89 | 53.11 | 53.54 | 5,416,836 | +0.10(+0.19%) |
Feb 23, 2016 | 53.33 | 53.70 | 53.03 | 53.44 | 5,923,642 | -0.02(-0.04%) |
Feb 22, 2016 | 53.44 | 53.73 | 53.05 | 53.47 | 5,450,320 | +0.21(+0.39%) |
Feb 19, 2016 | 54.24 | 54.24 | 53.00 | 53.26 | 8,779,586 | -1.19(-2.18%) |
Feb 18, 2016 | 53.61 | 54.77 | 53.36 | 54.44 | 9,140,417 | +0.51(+0.94%) |
Feb 17, 2016 | 54.67 | 54.71 | 53.77 | 53.94 | 6,981,293 | -0.56(-1.04%) |
Feb 16, 2016 | 54.44 | 54.64 | 53.90 | 54.50 | 4,969,449 | +0.04(+0.07%) |
Feb 12, 2016 | 54.98 | 54.47 | 54.47 | 54.47 | 6,327,564 | -0.40(-0.73%) |
Feb 11, 2016 | 55.56 | 55.94 | 54.84 | 54.87 | 5,673,801 | -0.94(-1.69%) |
Feb 10, 2016 | 55.44 | 56.12 | 54.57 | 55.81 | 5,787,730 | +0.01(+0.02%) |
Feb 09, 2016 | 55.67 | 56.42 | 55.31 | 55.80 | 5,382,532 | -0.17(-0.30%) |
Feb 08, 2016 | 56.02 | 56.62 | 55.56 | 55.97 | 7,568,678 | +0.09(+0.16%) |
Feb 05, 2016 | 55.26 | 56.01 | 54.68 | 55.88 | 4,981,998 | +0.33(+0.59%) |
Feb 04, 2016 | 55.33 | 55.87 | 55.06 | 55.55 | 6,430,454 | +0.01(+0.03%) |
Feb 03, 2016 | 54.32 | 55.65 | 54.26 | 55.54 | 6,949,522 | +1.28(+2.36%) |
Feb 02, 2016 | 53.79 | 54.39 | 53.75 | 54.26 | 6,601,539 | -0.18(-0.32%) |