Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.76 | 57.48 | 56.37 | 57.21 | 3,445,205 | +0.11(+0.20%) |
Apr 28, 2016 | 57.40 | 57.78 | 56.95 | 57.09 | 1,860,688 | -0.63(-1.10%) |
Apr 27, 2016 | 56.87 | 57.92 | 56.87 | 57.73 | 1,694,275 | +0.35(+0.61%) |
Apr 26, 2016 | 57.23 | 57.57 | 56.62 | 57.38 | 1,581,926 | +0.26(+0.46%) |
Apr 25, 2016 | 56.48 | 57.26 | 56.24 | 57.12 | 1,811,894 | +0.40(+0.71%) |
Apr 22, 2016 | 56.43 | 56.89 | 55.95 | 56.72 | 1,652,669 | +0.00(+0.00%) |
Apr 21, 2016 | 57.57 | 57.97 | 56.50 | 56.72 | 2,328,495 | -1.05(-1.82%) |
Apr 20, 2016 | 57.00 | 58.07 | 56.79 | 57.77 | 3,313,793 | +0.83(+1.47%) |
Apr 19, 2016 | 56.71 | 57.24 | 56.51 | 56.94 | 1,907,285 | +0.42(+0.74%) |
Apr 18, 2016 | 55.68 | 56.55 | 55.57 | 56.52 | 1,249,733 | +0.83(+1.48%) |
Apr 15, 2016 | 55.86 | 56.14 | 55.64 | 55.69 | 1,888,285 | -0.11(-0.20%) |
Apr 14, 2016 | 55.80 | 56.06 | 55.58 | 55.81 | 1,353,105 | -0.08(-0.14%) |
Apr 13, 2016 | 55.96 | 56.08 | 55.44 | 55.88 | 2,088,076 | +0.22(+0.39%) |
Apr 12, 2016 | 55.73 | 55.98 | 55.42 | 55.67 | 1,630,107 | -0.07(-0.12%) |
Apr 11, 2016 | 55.84 | 56.35 | 55.84 | 55.74 | 1,998,574 | +0.11(+0.20%) |
Apr 08, 2016 | 55.99 | 56.02 | 55.42 | 55.62 | 2,008,988 | +0.08(+0.14%) |
Apr 07, 2016 | 55.69 | 55.97 | 55.19 | 55.55 | 1,706,894 | -0.53(-0.95%) |
Apr 06, 2016 | 55.07 | 56.15 | 55.03 | 56.08 | 1,672,431 | +0.92(+1.67%) |
Apr 05, 2016 | 55.63 | 55.80 | 55.09 | 55.15 | 1,385,902 | -0.78(-1.40%) |
Apr 04, 2016 | 56.61 | 56.82 | 55.86 | 55.94 | 1,689,162 | -0.58(-1.03%) |
Apr 01, 2016 | 55.33 | 56.61 | 55.11 | 56.52 | 3,225,369 | +1.48(+2.69%) |
Mar 31, 2016 | 54.80 | 55.42 | 54.63 | 55.04 | 1,915,638 | +0.11(+0.21%) |
Mar 30, 2016 | 54.77 | 55.13 | 54.70 | 54.93 | 1,607,208 | +0.23(+0.41%) |
Mar 29, 2016 | 54.10 | 54.73 | 53.95 | 54.70 | 1,271,325 | +0.43(+0.80%) |
Mar 28, 2016 | 54.77 | 54.77 | 54.12 | 54.27 | 1,201,954 | -0.17(-0.32%) |
Mar 24, 2016 | 54.49 | 54.44 | 54.44 | 54.44 | 1,803,198 | -0.23(-0.43%) |
Mar 23, 2016 | 54.33 | 54.77 | 54.08 | 54.68 | 2,622,516 | +0.38(+0.70%) |
Mar 22, 2016 | 54.34 | 54.55 | 54.22 | 54.29 | 1,665,581 | -0.26(-0.48%) |
Mar 21, 2016 | 54.22 | 54.71 | 54.07 | 54.55 | 2,586,579 | +0.18(+0.34%) |
Mar 18, 2016 | 53.84 | 54.63 | 53.25 | 54.37 | 10,514,427 | -0.45(-0.82%) |
Mar 17, 2016 | 54.54 | 55.09 | 54.36 | 54.82 | 2,642,284 | +0.26(+0.48%) |
Mar 16, 2016 | 54.18 | 54.77 | 54.09 | 54.56 | 1,757,767 | +0.29(+0.53%) |
Mar 15, 2016 | 53.75 | 54.51 | 53.75 | 54.28 | 1,607,373 | -0.10(-0.18%) |
Mar 14, 2016 | 54.32 | 54.48 | 53.83 | 54.37 | 2,756,408 | -0.01(-0.02%) |
Mar 11, 2016 | 53.52 | 54.55 | 53.04 | 54.38 | 4,470,992 | +1.08(+2.03%) |
Mar 10, 2016 | 52.16 | 53.46 | 52.01 | 53.30 | 5,011,022 | +1.33(+2.57%) |
Mar 09, 2016 | 51.53 | 51.99 | 51.18 | 51.97 | 2,164,003 | +0.73(+1.42%) |
Mar 08, 2016 | 51.54 | 51.74 | 51.19 | 51.24 | 1,698,784 | -0.77(-1.48%) |
Mar 07, 2016 | 52.33 | 52.52 | 51.81 | 52.01 | 2,135,047 | -0.64(-1.22%) |
Mar 04, 2016 | 52.23 | 52.68 | 51.90 | 52.65 | 3,566,257 | +0.42(+0.80%) |
Mar 03, 2016 | 51.82 | 52.35 | 51.45 | 52.23 | 2,535,852 | +0.35(+0.68%) |
Mar 02, 2016 | 51.91 | 51.94 | 51.19 | 51.88 | 1,808,315 | -0.07(-0.13%) |
Mar 01, 2016 | 50.92 | 51.96 | 50.82 | 51.95 | 2,500,975 | +1.52(+3.00%) |
Feb 29, 2016 | 51.45 | 51.68 | 50.42 | 50.43 | 3,159,616 | -1.07(-2.08%) |
Feb 26, 2016 | 52.10 | 52.48 | 51.42 | 51.51 | 2,086,599 | -0.48(-0.92%) |
Feb 25, 2016 | 51.37 | 52.01 | 51.02 | 51.98 | 1,797,183 | +0.74(+1.45%) |
Feb 24, 2016 | 50.66 | 51.28 | 50.04 | 51.24 | 1,854,736 | +0.17(+0.34%) |
Feb 23, 2016 | 51.65 | 51.94 | 51.00 | 51.06 | 2,024,818 | -0.87(-1.68%) |
Feb 22, 2016 | 51.87 | 52.55 | 51.65 | 51.94 | 2,041,321 | +0.24(+0.47%) |
Feb 19, 2016 | 51.23 | 51.73 | 50.79 | 51.70 | 1,952,030 | +0.47(+0.91%) |
Feb 18, 2016 | 51.52 | 51.74 | 51.02 | 51.23 | 1,424,692 | -0.32(-0.62%) |
Feb 17, 2016 | 51.18 | 51.56 | 50.94 | 51.55 | 3,054,137 | +0.77(+1.52%) |
Feb 16, 2016 | 50.65 | 51.06 | 50.41 | 50.78 | 3,204,777 | +0.94(+1.88%) |
Feb 12, 2016 | 49.44 | 49.84 | 49.84 | 49.84 | 1,776,969 | +0.98(+2.00%) |
Feb 11, 2016 | 48.66 | 49.25 | 48.48 | 48.87 | 2,269,947 | -0.83(-1.67%) |
Feb 10, 2016 | 50.12 | 50.81 | 49.63 | 49.70 | 3,578,934 | -0.46(-0.91%) |
Feb 09, 2016 | 49.91 | 51.29 | 48.81 | 50.16 | 6,440,530 | +1.64(+3.37%) |
Feb 08, 2016 | 49.99 | 49.99 | 47.71 | 48.52 | 4,865,350 | -2.16(-4.27%) |
Feb 05, 2016 | 51.82 | 52.29 | 50.47 | 50.68 | 2,216,951 | -1.39(-2.68%) |
Feb 04, 2016 | 51.48 | 52.17 | 51.48 | 52.08 | 1,678,875 | +0.43(+0.84%) |
Feb 03, 2016 | 51.60 | 51.90 | 50.96 | 51.65 | 1,759,347 | +0.11(+0.22%) |
Feb 02, 2016 | 51.95 | 52.05 | 51.34 | 51.53 | 1,864,172 | -1.00(-1.90%) |