Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.94 | 59.00 | 58.52 | 58.86 | 517,436 | -0.20(-0.34%) |
Apr 28, 2016 | 59.24 | 59.49 | 58.90 | 59.06 | 404,872 | -0.47(-0.79%) |
Apr 27, 2016 | 59.18 | 59.66 | 59.16 | 59.53 | 389,325 | +0.41(+0.69%) |
Apr 26, 2016 | 59.22 | 59.28 | 58.98 | 59.12 | 388,468 | +0.07(+0.11%) |
Apr 25, 2016 | 58.84 | 59.05 | 58.67 | 59.05 | 366,943 | -0.02(-0.04%) |
Apr 22, 2016 | 58.87 | 59.09 | 58.78 | 59.07 | 395,919 | +0.31(+0.52%) |
Apr 21, 2016 | 59.13 | 59.15 | 58.65 | 58.77 | 511,164 | -0.45(-0.76%) |
Apr 20, 2016 | 59.33 | 59.55 | 59.18 | 59.22 | 503,739 | -0.13(-0.21%) |
Apr 19, 2016 | 59.16 | 59.39 | 59.10 | 59.34 | 599,500 | +0.22(+0.37%) |
Apr 18, 2016 | 58.44 | 59.21 | 58.44 | 59.13 | 3,132,888 | +0.25(+0.43%) |
Apr 15, 2016 | 58.83 | 58.87 | 58.60 | 58.87 | 517,470 | +0.01(+0.01%) |
Apr 14, 2016 | 58.87 | 58.99 | 58.79 | 58.86 | 835,915 | +0.01(+0.01%) |
Apr 13, 2016 | 58.92 | 58.92 | 58.59 | 58.86 | 760,754 | +0.19(+0.33%) |
Apr 12, 2016 | 58.25 | 58.76 | 58.19 | 58.66 | 1,234,985 | +0.52(+0.89%) |
Apr 11, 2016 | 58.62 | 58.77 | 58.15 | 58.15 | 375,512 | -0.34(-0.57%) |
Apr 08, 2016 | 58.59 | 58.63 | 58.27 | 58.48 | 662,670 | +0.26(+0.45%) |
Apr 07, 2016 | 58.32 | 58.46 | 57.99 | 58.22 | 1,081,794 | -0.48(-0.81%) |
Apr 06, 2016 | 58.17 | 58.75 | 58.09 | 58.70 | 480,442 | +0.60(+1.04%) |
Apr 05, 2016 | 58.27 | 58.38 | 58.02 | 58.10 | 1,378,388 | -0.44(-0.75%) |
Apr 04, 2016 | 58.50 | 58.58 | 58.36 | 58.54 | 343,025 | +0.04(+0.08%) |
Apr 01, 2016 | 57.80 | 58.56 | 57.70 | 58.49 | 435,692 | +0.26(+0.45%) |
Mar 31, 2016 | 58.40 | 58.56 | 58.21 | 58.23 | 655,316 | -0.16(-0.28%) |
Mar 30, 2016 | 58.55 | 58.62 | 58.36 | 58.39 | 737,266 | +0.12(+0.20%) |
Mar 29, 2016 | 57.77 | 58.30 | 57.61 | 58.27 | 477,194 | +0.40(+0.69%) |
Mar 28, 2016 | 57.99 | 58.01 | 57.71 | 57.88 | 474,642 | -0.01(-0.02%) |
Mar 24, 2016 | 57.42 | 57.89 | 57.89 | 57.89 | 516,719 | +0.04(+0.08%) |
Mar 23, 2016 | 57.99 | 58.10 | 57.80 | 57.84 | 537,944 | -0.26(-0.45%) |
Mar 22, 2016 | 58.01 | 58.30 | 57.90 | 58.11 | 463,090 | -0.11(-0.19%) |
Mar 21, 2016 | 58.02 | 58.30 | 57.96 | 58.22 | 365,735 | +0.02(+0.04%) |
Mar 18, 2016 | 58.28 | 58.28 | 58.03 | 58.19 | 452,433 | +0.09(+0.15%) |
Mar 17, 2016 | 57.59 | 58.29 | 57.51 | 58.11 | 827,182 | +0.61(+1.06%) |
Mar 16, 2016 | 57.21 | 57.61 | 56.94 | 57.50 | 897,145 | +0.21(+0.36%) |
Mar 15, 2016 | 57.01 | 57.30 | 56.99 | 57.29 | 534,385 | -0.04(-0.06%) |
Mar 14, 2016 | 57.27 | 57.45 | 57.11 | 57.33 | 621,280 | -0.10(-0.18%) |
Mar 11, 2016 | 57.46 | 57.53 | 57.23 | 57.43 | 1,171,889 | +0.41(+0.73%) |
Mar 10, 2016 | 57.02 | 57.17 | 56.48 | 57.02 | 755,451 | +0.12(+0.21%) |
Mar 09, 2016 | 56.74 | 57.09 | 56.68 | 56.90 | 784,303 | +0.44(+0.77%) |
Mar 08, 2016 | 56.59 | 56.74 | 56.40 | 56.46 | 616,786 | -0.32(-0.56%) |
Mar 07, 2016 | 56.21 | 56.82 | 56.17 | 56.78 | 602,490 | +0.40(+0.71%) |
Mar 04, 2016 | 56.15 | 56.52 | 55.96 | 56.38 | 1,156,668 | +0.16(+0.28%) |
Mar 03, 2016 | 56.11 | 56.23 | 55.72 | 56.23 | 497,841 | +0.13(+0.22%) |
Mar 02, 2016 | 55.59 | 56.10 | 55.41 | 56.10 | 918,039 | +0.38(+0.69%) |
Mar 01, 2016 | 55.29 | 55.79 | 55.17 | 55.72 | 496,080 | +0.81(+1.47%) |
Feb 29, 2016 | 55.34 | 55.62 | 54.91 | 54.91 | 869,006 | -0.41(-0.75%) |
Feb 26, 2016 | 56.11 | 56.11 | 55.32 | 55.32 | 321,668 | -0.50(-0.90%) |
Feb 25, 2016 | 55.42 | 55.83 | 55.23 | 55.83 | 1,260,337 | +0.50(+0.91%) |
Feb 24, 2016 | 54.69 | 55.36 | 54.51 | 55.32 | 822,311 | +0.13(+0.24%) |
Feb 23, 2016 | 55.54 | 55.59 | 55.10 | 55.19 | 721,021 | -0.53(-0.94%) |
Feb 22, 2016 | 55.61 | 55.80 | 55.47 | 55.72 | 612,560 | +0.52(+0.94%) |
Feb 19, 2016 | 55.06 | 55.20 | 54.91 | 55.20 | 416,125 | -0.10(-0.17%) |
Feb 18, 2016 | 55.27 | 55.44 | 55.15 | 55.29 | 725,196 | +0.16(+0.30%) |
Feb 17, 2016 | 54.87 | 55.30 | 54.71 | 55.13 | 631,678 | +0.55(+1.00%) |
Feb 16, 2016 | 54.56 | 54.60 | 54.11 | 54.58 | 475,457 | +0.44(+0.82%) |
Feb 12, 2016 | 53.84 | 54.14 | 54.14 | 54.14 | 412,699 | +0.66(+1.23%) |
Feb 11, 2016 | 53.12 | 53.75 | 53.03 | 53.48 | 1,276,337 | -0.27(-0.50%) |
Feb 10, 2016 | 54.14 | 54.24 | 53.69 | 53.75 | 616,657 | -0.27(-0.49%) |
Feb 09, 2016 | 53.69 | 54.32 | 53.63 | 54.01 | 1,179,580 | -0.08(-0.15%) |
Feb 08, 2016 | 53.29 | 54.27 | 53.20 | 54.09 | 786,499 | +0.33(+0.62%) |
Feb 05, 2016 | 53.92 | 53.92 | 53.55 | 53.76 | 627,553 | -0.29(-0.53%) |
Feb 04, 2016 | 54.01 | 54.27 | 53.72 | 54.05 | 720,388 | -0.10(-0.18%) |
Feb 03, 2016 | 53.78 | 54.21 | 53.07 | 54.15 | 979,497 | +0.65(+1.22%) |
Feb 02, 2016 | 53.62 | 53.69 | 53.35 | 53.49 | 653,761 | -0.74(-1.36%) |