Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.40 | 55.88 | 55.06 | 55.73 | 4,495,012 | -0.21(-0.37%) |
Apr 28, 2016 | 56.07 | 56.56 | 55.74 | 55.94 | 2,749,367 | -0.53(-0.94%) |
Apr 27, 2016 | 56.55 | 56.75 | 55.67 | 56.47 | 3,151,380 | +0.29(+0.51%) |
Apr 26, 2016 | 56.19 | 56.79 | 56.04 | 56.18 | 3,243,912 | -0.02(-0.04%) |
Apr 25, 2016 | 55.59 | 56.28 | 55.35 | 56.20 | 3,255,364 | +0.45(+0.81%) |
Apr 22, 2016 | 54.75 | 55.79 | 54.75 | 55.75 | 3,375,845 | +0.97(+1.77%) |
Apr 21, 2016 | 55.53 | 55.62 | 54.71 | 54.78 | 2,956,714 | -0.84(-1.51%) |
Apr 20, 2016 | 55.92 | 56.17 | 55.32 | 55.62 | 2,615,963 | -0.27(-0.49%) |
Apr 19, 2016 | 55.92 | 56.31 | 55.58 | 55.89 | 3,629,890 | -0.03(-0.05%) |
Apr 18, 2016 | 55.62 | 55.94 | 55.16 | 55.92 | 3,092,138 | +0.21(+0.37%) |
Apr 15, 2016 | 55.37 | 55.89 | 55.06 | 55.72 | 4,261,757 | +0.63(+1.14%) |
Apr 14, 2016 | 55.25 | 55.55 | 54.89 | 55.09 | 4,413,389 | -0.16(-0.30%) |
Apr 13, 2016 | 56.17 | 56.20 | 55.03 | 55.25 | 4,547,696 | -0.66(-1.19%) |
Apr 12, 2016 | 55.68 | 56.13 | 55.35 | 55.92 | 3,289,473 | +0.30(+0.54%) |
Apr 11, 2016 | 56.20 | 56.36 | 55.57 | 55.62 | 4,055,173 | -0.40(-0.71%) |
Apr 08, 2016 | 55.66 | 56.11 | 55.35 | 56.02 | 2,996,432 | +0.69(+1.25%) |
Apr 07, 2016 | 55.69 | 55.89 | 54.98 | 55.32 | 4,505,715 | -0.61(-1.10%) |
Apr 06, 2016 | 55.98 | 55.98 | 55.32 | 55.94 | 3,392,031 | +0.25(+0.45%) |
Apr 05, 2016 | 56.02 | 56.29 | 55.60 | 55.69 | 3,753,707 | -0.60(-1.07%) |
Apr 04, 2016 | 56.37 | 56.46 | 55.95 | 56.29 | 4,896,313 | -0.16(-0.29%) |
Apr 01, 2016 | 56.06 | 56.51 | 55.76 | 56.45 | 4,788,423 | +0.37(+0.66%) |
Mar 31, 2016 | 56.36 | 56.36 | 55.88 | 56.08 | 4,763,366 | -0.24(-0.43%) |
Mar 30, 2016 | 56.34 | 56.43 | 55.87 | 56.32 | 4,679,703 | +0.07(+0.13%) |
Mar 29, 2016 | 55.38 | 56.26 | 54.99 | 56.25 | 5,473,748 | +0.74(+1.34%) |
Mar 28, 2016 | 54.69 | 55.63 | 54.30 | 55.51 | 5,017,620 | +0.93(+1.70%) |
Mar 24, 2016 | 54.80 | 54.58 | 54.58 | 54.58 | 4,702,280 | -0.25(-0.46%) |
Mar 23, 2016 | 54.66 | 55.01 | 54.40 | 54.83 | 3,216,089 | +0.26(+0.48%) |
Mar 22, 2016 | 54.96 | 54.98 | 54.27 | 54.57 | 3,664,078 | -0.11(-0.20%) |
Mar 21, 2016 | 54.94 | 55.32 | 54.37 | 54.67 | 4,487,466 | -0.51(-0.93%) |
Mar 18, 2016 | 55.95 | 55.96 | 54.80 | 55.19 | 12,721,297 | -0.50(-0.90%) |
Mar 17, 2016 | 55.38 | 55.75 | 54.78 | 55.69 | 6,312,811 | -0.01(-0.03%) |
Mar 16, 2016 | 55.67 | 55.76 | 54.93 | 55.70 | 4,762,997 | +0.59(+1.07%) |
Mar 15, 2016 | 54.89 | 55.14 | 54.43 | 55.11 | 4,124,854 | +0.15(+0.27%) |
Mar 14, 2016 | 54.47 | 55.11 | 53.92 | 54.96 | 3,215,315 | +0.44(+0.81%) |
Mar 11, 2016 | 54.74 | 54.81 | 54.14 | 54.52 | 3,306,565 | +0.52(+0.96%) |
Mar 10, 2016 | 54.55 | 54.66 | 53.53 | 54.01 | 2,973,918 | -0.29(-0.54%) |
Mar 09, 2016 | 54.33 | 54.56 | 53.71 | 54.30 | 3,713,613 | +0.24(+0.45%) |
Mar 08, 2016 | 53.86 | 54.67 | 53.81 | 54.06 | 3,928,669 | -0.15(-0.27%) |
Mar 07, 2016 | 54.57 | 54.84 | 53.95 | 54.21 | 3,642,796 | -0.50(-0.91%) |
Mar 04, 2016 | 55.20 | 55.21 | 54.04 | 54.70 | 5,190,496 | -0.12(-0.22%) |
Mar 03, 2016 | 54.77 | 54.95 | 54.18 | 54.82 | 4,572,819 | -0.09(-0.15%) |
Mar 02, 2016 | 54.99 | 55.13 | 53.94 | 54.91 | 7,163,203 | -0.12(-0.22%) |
Mar 01, 2016 | 55.03 | 55.21 | 54.50 | 55.03 | 7,684,794 | +0.45(+0.83%) |
Feb 29, 2016 | 54.76 | 55.27 | 54.51 | 54.57 | 6,889,717 | -0.58(-1.05%) |
Feb 26, 2016 | 55.84 | 55.84 | 54.31 | 55.15 | 14,564,221 | +2.04(+3.84%) |
Feb 25, 2016 | 52.02 | 53.13 | 51.96 | 53.11 | 7,000,871 | +1.40(+2.70%) |
Feb 24, 2016 | 51.25 | 51.96 | 50.89 | 51.72 | 4,977,363 | +0.12(+0.23%) |
Feb 23, 2016 | 51.80 | 52.07 | 51.41 | 51.60 | 3,958,943 | -0.36(-0.70%) |
Feb 22, 2016 | 52.71 | 52.71 | 51.17 | 51.96 | 4,115,996 | -0.13(-0.26%) |
Feb 19, 2016 | 51.65 | 52.22 | 51.60 | 52.09 | 6,115,841 | +0.05(+0.10%) |
Feb 18, 2016 | 52.49 | 52.64 | 51.97 | 52.04 | 3,888,340 | -0.56(-1.06%) |
Feb 17, 2016 | 51.73 | 52.71 | 51.37 | 52.60 | 5,120,374 | +1.37(+2.67%) |
Feb 16, 2016 | 51.65 | 51.77 | 50.96 | 51.24 | 5,436,366 | +0.28(+0.54%) |
Feb 12, 2016 | 51.16 | 50.96 | 50.96 | 50.96 | 4,213,850 | +0.34(+0.67%) |
Feb 11, 2016 | 50.24 | 50.99 | 49.72 | 50.62 | 4,291,974 | -0.47(-0.93%) |
Feb 10, 2016 | 51.07 | 51.94 | 50.81 | 51.09 | 3,556,656 | +0.43(+0.84%) |
Feb 09, 2016 | 50.02 | 50.99 | 49.61 | 50.67 | 6,515,683 | +0.21(+0.41%) |
Feb 08, 2016 | 51.08 | 51.16 | 49.73 | 50.46 | 6,639,366 | -1.11(-2.14%) |
Feb 05, 2016 | 52.63 | 52.83 | 51.12 | 51.57 | 13,197,814 | -0.97(-1.85%) |
Feb 04, 2016 | 53.17 | 53.28 | 51.67 | 52.54 | 9,987,874 | -0.52(-0.99%) |
Feb 03, 2016 | 54.11 | 54.11 | 52.31 | 53.06 | 8,806,046 | -0.77(-1.42%) |
Feb 02, 2016 | 53.83 | 54.42 | 53.65 | 53.83 | 7,947,911 | -0.74(-1.35%) |