Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.96 | 58.36 | 57.69 | 58.26 | 1,714,615 | +0.25(+0.43%) |
Apr 28, 2016 | 57.59 | 58.34 | 57.49 | 58.01 | 1,133,204 | +0.07(+0.12%) |
Apr 27, 2016 | 57.31 | 58.13 | 57.26 | 57.94 | 1,841,894 | +0.81(+1.42%) |
Apr 26, 2016 | 57.58 | 57.68 | 57.03 | 57.13 | 2,330,720 | -0.36(-0.63%) |
Apr 25, 2016 | 57.00 | 57.72 | 56.98 | 57.49 | 1,729,816 | +0.39(+0.69%) |
Apr 22, 2016 | 56.94 | 57.15 | 56.68 | 57.10 | 1,596,001 | +0.22(+0.39%) |
Apr 21, 2016 | 58.22 | 58.22 | 56.86 | 56.88 | 2,455,163 | -1.30(-2.24%) |
Apr 20, 2016 | 58.81 | 58.99 | 58.09 | 58.19 | 1,810,555 | -0.67(-1.15%) |
Apr 19, 2016 | 58.93 | 59.00 | 58.44 | 58.86 | 2,032,659 | -0.05(-0.09%) |
Apr 18, 2016 | 58.82 | 59.05 | 58.51 | 58.91 | 1,844,665 | +0.09(+0.15%) |
Apr 15, 2016 | 58.03 | 58.86 | 57.95 | 58.82 | 2,949,938 | +0.83(+1.43%) |
Apr 14, 2016 | 58.17 | 58.49 | 57.95 | 58.00 | 2,908,122 | -0.16(-0.27%) |
Apr 13, 2016 | 58.78 | 58.78 | 57.95 | 58.15 | 2,222,622 | -0.51(-0.87%) |
Apr 12, 2016 | 58.44 | 58.81 | 58.44 | 58.66 | 1,203,475 | +0.27(+0.45%) |
Apr 11, 2016 | 58.68 | 59.03 | 58.31 | 58.40 | 1,439,457 | -0.20(-0.34%) |
Apr 08, 2016 | 58.56 | 58.78 | 58.26 | 58.59 | 1,079,757 | +0.11(+0.18%) |
Apr 07, 2016 | 58.84 | 58.92 | 58.33 | 58.49 | 1,625,057 | -0.51(-0.86%) |
Apr 06, 2016 | 59.16 | 59.16 | 58.61 | 59.00 | 3,053,296 | +0.74(+1.26%) |
Apr 05, 2016 | 59.09 | 59.16 | 58.14 | 58.26 | 2,625,790 | -0.96(-1.61%) |
Apr 04, 2016 | 59.07 | 59.24 | 58.40 | 59.22 | 3,937,344 | +0.16(+0.27%) |
Apr 01, 2016 | 57.43 | 59.15 | 57.30 | 59.06 | 3,002,525 | +0.99(+1.71%) |
Mar 31, 2016 | 58.05 | 58.31 | 57.94 | 58.06 | 2,508,011 | -0.21(-0.36%) |
Mar 30, 2016 | 58.29 | 58.44 | 58.03 | 58.28 | 2,239,787 | +0.18(+0.31%) |
Mar 29, 2016 | 57.48 | 58.32 | 57.37 | 58.09 | 2,427,750 | +0.70(+1.22%) |
Mar 28, 2016 | 57.17 | 57.62 | 57.14 | 57.40 | 1,434,782 | +0.17(+0.30%) |
Mar 24, 2016 | 56.83 | 57.22 | 57.22 | 57.22 | 1,597,879 | +0.30(+0.53%) |
Mar 23, 2016 | 56.39 | 57.16 | 56.28 | 56.92 | 2,427,422 | +0.46(+0.82%) |
Mar 22, 2016 | 57.09 | 57.22 | 56.21 | 56.46 | 3,185,138 | -0.80(-1.40%) |
Mar 21, 2016 | 57.49 | 57.68 | 57.18 | 57.26 | 1,952,357 | -0.51(-0.88%) |
Mar 18, 2016 | 58.05 | 58.09 | 57.53 | 57.77 | 3,470,238 | -0.21(-0.37%) |
Mar 17, 2016 | 57.59 | 58.26 | 57.42 | 57.98 | 2,841,887 | +0.61(+1.07%) |
Mar 16, 2016 | 57.15 | 57.54 | 56.51 | 57.37 | 2,283,709 | +0.41(+0.72%) |
Mar 15, 2016 | 56.52 | 57.16 | 56.30 | 56.96 | 1,592,649 | +0.11(+0.19%) |
Mar 14, 2016 | 57.12 | 57.21 | 56.68 | 56.85 | 2,755,048 | -0.44(-0.77%) |
Mar 11, 2016 | 57.27 | 57.42 | 56.96 | 57.29 | 1,589,999 | +0.22(+0.39%) |
Mar 10, 2016 | 57.04 | 57.35 | 56.78 | 57.07 | 1,802,154 | +0.03(+0.05%) |
Mar 09, 2016 | 57.08 | 57.59 | 56.87 | 57.04 | 1,712,723 | +0.27(+0.48%) |
Mar 08, 2016 | 56.61 | 56.99 | 56.51 | 56.77 | 1,618,451 | -0.07(-0.12%) |
Mar 07, 2016 | 56.84 | 57.04 | 56.61 | 56.83 | 1,920,311 | -0.23(-0.40%) |
Mar 04, 2016 | 56.77 | 57.27 | 56.52 | 57.06 | 2,242,916 | +0.30(+0.52%) |
Mar 03, 2016 | 56.67 | 56.81 | 56.25 | 56.77 | 2,851,617 | -0.19(-0.33%) |
Mar 02, 2016 | 56.05 | 56.99 | 55.46 | 56.96 | 4,421,288 | +0.70(+1.24%) |
Mar 01, 2016 | 56.55 | 56.64 | 56.13 | 56.26 | 2,427,890 | +0.11(+0.20%) |
Feb 29, 2016 | 55.55 | 56.52 | 55.42 | 56.14 | 2,765,321 | +0.43(+0.78%) |
Feb 26, 2016 | 56.57 | 56.82 | 55.30 | 55.71 | 3,786,653 | -0.73(-1.29%) |
Feb 25, 2016 | 55.86 | 56.49 | 55.78 | 56.44 | 2,765,129 | +0.75(+1.35%) |
Feb 24, 2016 | 55.69 | 55.94 | 55.40 | 55.69 | 2,995,611 | -0.16(-0.28%) |
Feb 23, 2016 | 55.42 | 56.20 | 55.40 | 55.85 | 3,728,827 | +0.23(+0.41%) |
Feb 22, 2016 | 56.90 | 56.83 | 55.30 | 55.62 | 5,113,673 | -1.28(-2.25%) |
Feb 19, 2016 | 56.97 | 57.08 | 56.50 | 56.90 | 2,819,923 | -0.20(-0.36%) |
Feb 18, 2016 | 57.14 | 57.26 | 56.37 | 57.10 | 2,706,759 | +0.03(+0.05%) |
Feb 17, 2016 | 56.58 | 57.44 | 56.52 | 57.07 | 3,365,247 | +0.42(+0.74%) |
Feb 16, 2016 | 56.01 | 56.76 | 55.63 | 56.65 | 4,359,638 | +0.17(+0.29%) |
Feb 12, 2016 | 56.00 | 56.49 | 56.49 | 56.49 | 3,450,030 | +0.96(+1.74%) |
Feb 11, 2016 | 54.62 | 56.15 | 54.42 | 55.52 | 6,990,217 | +2.13(+3.99%) |
Feb 10, 2016 | 54.09 | 54.62 | 53.16 | 53.39 | 4,306,718 | -0.41(-0.76%) |
Feb 09, 2016 | 53.22 | 54.01 | 52.99 | 53.80 | 3,530,922 | +0.07(+0.13%) |
Feb 08, 2016 | 53.71 | 54.21 | 53.29 | 53.73 | 3,277,725 | -0.40(-0.74%) |
Feb 05, 2016 | 54.37 | 54.70 | 53.92 | 54.13 | 2,990,212 | +0.01(+0.01%) |
Feb 04, 2016 | 54.26 | 54.44 | 53.79 | 54.12 | 2,145,052 | -0.38(-0.70%) |
Feb 03, 2016 | 54.60 | 55.04 | 53.89 | 54.50 | 2,518,100 | -0.03(-0.06%) |
Feb 02, 2016 | 55.03 | 55.20 | 54.45 | 54.53 | 2,934,514 | -0.91(-1.64%) |