Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.91 | 57.79 | 55.47 | 57.44 | 2,021,312 | +0.88(+1.56%) |
Apr 28, 2016 | 57.02 | 57.80 | 56.42 | 56.56 | 3,245,455 | -0.08(-0.14%) |
Apr 27, 2016 | 55.58 | 56.68 | 55.10 | 56.64 | 1,709,773 | +1.06(+1.90%) |
Apr 26, 2016 | 55.61 | 56.55 | 55.15 | 55.58 | 1,404,272 | -0.04(-0.08%) |
Apr 25, 2016 | 56.18 | 56.44 | 55.14 | 55.62 | 1,180,173 | -0.70(-1.25%) |
Apr 22, 2016 | 56.44 | 57.40 | 56.00 | 56.33 | 1,621,770 | -0.42(-0.74%) |
Apr 21, 2016 | 57.49 | 57.80 | 56.37 | 56.74 | 1,341,857 | -0.52(-0.90%) |
Apr 20, 2016 | 57.54 | 57.66 | 56.59 | 57.26 | 1,191,439 | -0.13(-0.23%) |
Apr 19, 2016 | 58.59 | 58.59 | 56.90 | 57.39 | 2,586,273 | -0.80(-1.38%) |
Apr 18, 2016 | 56.08 | 58.37 | 55.75 | 58.19 | 2,141,705 | +2.17(+3.87%) |
Apr 15, 2016 | 56.56 | 56.71 | 55.39 | 56.02 | 1,521,043 | -0.45(-0.80%) |
Apr 14, 2016 | 56.78 | 57.15 | 56.05 | 56.48 | 1,161,268 | -0.25(-0.44%) |
Apr 13, 2016 | 55.10 | 56.79 | 54.96 | 56.73 | 2,549,722 | +2.09(+3.82%) |
Apr 12, 2016 | 53.85 | 54.68 | 53.53 | 54.64 | 2,025,284 | +0.76(+1.40%) |
Apr 11, 2016 | 55.56 | 55.90 | 53.85 | 53.88 | 2,297,724 | -1.47(-2.65%) |
Apr 08, 2016 | 56.98 | 57.43 | 54.87 | 55.35 | 2,686,609 | -0.99(-1.75%) |
Apr 07, 2016 | 58.01 | 58.25 | 55.65 | 56.34 | 2,674,969 | -1.94(-3.33%) |
Apr 06, 2016 | 57.26 | 58.48 | 56.78 | 58.27 | 1,279,366 | +1.40(+2.45%) |
Apr 05, 2016 | 56.99 | 57.62 | 56.10 | 56.88 | 2,026,026 | -1.00(-1.74%) |
Apr 04, 2016 | 59.97 | 60.03 | 57.74 | 57.88 | 1,299,074 | -1.90(-3.18%) |
Apr 01, 2016 | 58.74 | 59.93 | 57.89 | 59.79 | 1,940,070 | +0.65(+1.10%) |
Mar 31, 2016 | 58.69 | 59.44 | 58.10 | 59.14 | 1,913,245 | -0.07(-0.12%) |
Mar 30, 2016 | 58.63 | 60.53 | 58.54 | 59.21 | 2,529,934 | +0.89(+1.52%) |
Mar 29, 2016 | 55.84 | 58.61 | 55.15 | 58.32 | 2,867,051 | +2.73(+4.91%) |
Mar 28, 2016 | 55.68 | 56.15 | 54.72 | 55.59 | 1,472,530 | +0.25(+0.45%) |
Mar 24, 2016 | 54.89 | 55.34 | 55.34 | 55.34 | 1,893,001 | +0.44(+0.79%) |
Mar 23, 2016 | 57.06 | 57.22 | 54.70 | 54.90 | 2,358,415 | -2.05(-3.59%) |
Mar 22, 2016 | 56.91 | 57.87 | 56.60 | 56.95 | 2,316,771 | -1.49(-2.54%) |
Mar 21, 2016 | 57.27 | 58.51 | 57.23 | 58.43 | 1,708,297 | +1.24(+2.18%) |
Mar 18, 2016 | 58.03 | 58.04 | 56.42 | 57.19 | 5,466,623 | -0.89(-1.53%) |
Mar 17, 2016 | 59.78 | 60.66 | 58.03 | 58.08 | 2,343,333 | -1.93(-3.22%) |
Mar 16, 2016 | 59.42 | 60.24 | 58.70 | 60.01 | 2,102,254 | +0.60(+1.02%) |
Mar 15, 2016 | 59.07 | 59.55 | 58.29 | 59.40 | 2,646,675 | +0.23(+0.39%) |
Mar 14, 2016 | 56.10 | 60.72 | 56.07 | 59.17 | 6,147,463 | +2.53(+4.46%) |
Mar 11, 2016 | 54.97 | 56.69 | 54.58 | 56.65 | 1,796,758 | +2.38(+4.39%) |
Mar 10, 2016 | 54.65 | 55.01 | 52.76 | 54.26 | 2,506,382 | +0.04(+0.07%) |
Mar 09, 2016 | 55.71 | 56.57 | 53.37 | 54.23 | 3,072,751 | -1.41(-2.54%) |
Mar 08, 2016 | 57.90 | 58.65 | 55.57 | 55.64 | 2,347,522 | -2.61(-4.47%) |
Mar 07, 2016 | 57.84 | 58.90 | 56.65 | 58.25 | 2,230,142 | +0.36(+0.61%) |
Mar 04, 2016 | 58.56 | 58.61 | 57.11 | 57.89 | 1,743,811 | -0.42(-0.72%) |
Mar 03, 2016 | 57.85 | 59.24 | 57.31 | 58.31 | 1,792,554 | +0.22(+0.38%) |
Mar 02, 2016 | 58.75 | 59.07 | 57.38 | 58.09 | 2,031,688 | -0.69(-1.18%) |
Mar 01, 2016 | 56.21 | 59.04 | 55.78 | 58.78 | 3,340,313 | +3.11(+5.59%) |
Feb 29, 2016 | 55.38 | 56.29 | 54.97 | 55.67 | 2,527,728 | +0.20(+0.35%) |
Feb 26, 2016 | 55.30 | 55.98 | 54.85 | 55.47 | 1,886,176 | +0.29(+0.53%) |
Feb 25, 2016 | 54.09 | 55.20 | 53.14 | 55.18 | 1,399,042 | +1.24(+2.29%) |
Feb 24, 2016 | 53.36 | 54.38 | 52.05 | 53.94 | 2,814,635 | -0.04(-0.07%) |
Feb 23, 2016 | 56.02 | 56.21 | 53.70 | 53.98 | 2,849,516 | -2.14(-3.82%) |
Feb 22, 2016 | 54.96 | 56.48 | 54.57 | 56.12 | 2,274,404 | -0.28(-0.49%) |
Feb 19, 2016 | 55.76 | 56.71 | 54.58 | 56.40 | 1,991,236 | +0.31(+0.56%) |
Feb 18, 2016 | 58.17 | 58.68 | 55.48 | 56.09 | 2,570,653 | -2.03(-3.49%) |
Feb 17, 2016 | 57.82 | 59.58 | 57.01 | 58.11 | 3,752,757 | +1.81(+3.21%) |
Feb 16, 2016 | 53.70 | 56.44 | 53.31 | 56.31 | 3,479,007 | +3.04(+5.71%) |
Feb 12, 2016 | 54.25 | 53.27 | 53.27 | 53.27 | 4,787,830 | -1.04(-1.92%) |
Feb 11, 2016 | 54.17 | 57.58 | 52.90 | 54.31 | 10,659,108 | +5.98(+12.36%) |
Feb 10, 2016 | 48.82 | 49.79 | 47.56 | 48.33 | 5,318,647 | +0.23(+0.48%) |
Feb 09, 2016 | 49.19 | 50.84 | 47.59 | 48.10 | 3,023,346 | -1.59(-3.20%) |
Feb 08, 2016 | 50.70 | 51.44 | 49.16 | 49.69 | 4,796,440 | -2.21(-4.27%) |
Feb 05, 2016 | 56.26 | 56.54 | 50.95 | 51.91 | 5,745,445 | -4.84(-8.53%) |
Feb 04, 2016 | 55.93 | 57.38 | 55.41 | 56.74 | 2,026,808 | +0.92(+1.66%) |
Feb 03, 2016 | 56.65 | 57.14 | 54.14 | 55.82 | 2,326,029 | -0.20(-0.37%) |
Feb 02, 2016 | 59.11 | 59.44 | 55.22 | 56.02 | 3,405,800 | -3.73(-6.24%) |