Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.77 | 57.48 | 56.38 | 57.22 | 3,444,676 | +0.11(+0.20%) |
Apr 28, 2016 | 57.41 | 57.79 | 56.96 | 57.10 | 1,860,403 | -0.63(-1.10%) |
Apr 27, 2016 | 56.88 | 57.93 | 56.88 | 57.74 | 1,694,015 | +0.35(+0.61%) |
Apr 26, 2016 | 57.24 | 57.58 | 56.63 | 57.39 | 1,581,683 | +0.26(+0.46%) |
Apr 25, 2016 | 56.48 | 57.27 | 56.25 | 57.13 | 1,811,616 | +0.40(+0.71%) |
Apr 22, 2016 | 56.44 | 56.90 | 55.96 | 56.73 | 1,652,415 | +0.00(+0.00%) |
Apr 21, 2016 | 57.58 | 57.98 | 56.51 | 56.73 | 2,328,138 | -1.05(-1.82%) |
Apr 20, 2016 | 57.01 | 58.08 | 56.80 | 57.78 | 3,313,285 | +0.83(+1.47%) |
Apr 19, 2016 | 56.72 | 57.25 | 56.52 | 56.95 | 1,906,992 | +0.42(+0.74%) |
Apr 18, 2016 | 55.68 | 56.55 | 55.58 | 56.53 | 1,249,542 | +0.83(+1.48%) |
Apr 15, 2016 | 55.87 | 56.15 | 55.65 | 55.70 | 1,887,996 | -0.11(-0.20%) |
Apr 14, 2016 | 55.81 | 56.07 | 55.59 | 55.82 | 1,352,897 | -0.08(-0.14%) |
Apr 13, 2016 | 55.97 | 56.09 | 55.45 | 55.89 | 2,087,756 | +0.22(+0.39%) |
Apr 12, 2016 | 55.74 | 55.99 | 55.42 | 55.68 | 1,629,857 | -0.07(-0.12%) |
Apr 11, 2016 | 55.85 | 56.36 | 55.85 | 55.75 | 1,998,268 | +0.11(+0.20%) |
Apr 08, 2016 | 56.00 | 56.03 | 55.43 | 55.63 | 2,008,680 | +0.08(+0.14%) |
Apr 07, 2016 | 55.69 | 55.98 | 55.20 | 55.55 | 1,706,632 | -0.53(-0.95%) |
Apr 06, 2016 | 55.08 | 56.15 | 55.04 | 56.08 | 1,672,174 | +0.92(+1.67%) |
Apr 05, 2016 | 55.64 | 55.81 | 55.10 | 55.16 | 1,385,689 | -0.78(-1.40%) |
Apr 04, 2016 | 56.62 | 56.82 | 55.87 | 55.95 | 1,688,903 | -0.58(-1.03%) |
Apr 01, 2016 | 55.34 | 56.62 | 55.12 | 56.53 | 3,224,875 | +1.48(+2.69%) |
Mar 31, 2016 | 54.81 | 55.42 | 54.64 | 55.05 | 1,915,344 | +0.11(+0.21%) |
Mar 30, 2016 | 54.78 | 55.13 | 54.71 | 54.94 | 1,606,961 | +0.23(+0.41%) |
Mar 29, 2016 | 54.11 | 54.74 | 53.95 | 54.71 | 1,271,130 | +0.43(+0.80%) |
Mar 28, 2016 | 54.78 | 54.78 | 54.13 | 54.28 | 1,201,770 | -0.17(-0.32%) |
Mar 24, 2016 | 54.49 | 54.45 | 54.45 | 54.45 | 1,802,921 | -0.23(-0.43%) |
Mar 23, 2016 | 54.34 | 54.78 | 54.08 | 54.68 | 2,622,114 | +0.38(+0.70%) |
Mar 22, 2016 | 54.35 | 54.56 | 54.23 | 54.30 | 1,665,326 | -0.26(-0.48%) |
Mar 21, 2016 | 54.22 | 54.72 | 54.08 | 54.56 | 2,586,182 | +0.18(+0.34%) |
Mar 18, 2016 | 53.85 | 54.64 | 53.26 | 54.38 | 10,512,815 | -0.45(-0.82%) |
Mar 17, 2016 | 54.55 | 55.10 | 54.37 | 54.83 | 2,641,879 | +0.26(+0.48%) |
Mar 16, 2016 | 54.19 | 54.78 | 54.09 | 54.57 | 1,757,497 | +0.29(+0.53%) |
Mar 15, 2016 | 53.75 | 54.52 | 53.75 | 54.28 | 1,607,127 | -0.10(-0.18%) |
Mar 14, 2016 | 54.33 | 54.48 | 53.84 | 54.38 | 2,755,986 | -0.01(-0.02%) |
Mar 11, 2016 | 53.53 | 54.56 | 53.05 | 54.39 | 4,470,307 | +1.08(+2.03%) |
Mar 10, 2016 | 52.16 | 53.47 | 52.02 | 53.31 | 5,010,254 | +1.33(+2.57%) |
Mar 09, 2016 | 51.54 | 52.00 | 51.19 | 51.97 | 2,163,671 | +0.73(+1.42%) |
Mar 08, 2016 | 51.55 | 51.75 | 51.20 | 51.25 | 1,698,524 | -0.77(-1.48%) |
Mar 07, 2016 | 52.34 | 52.53 | 51.81 | 52.02 | 2,134,719 | -0.64(-1.22%) |
Mar 04, 2016 | 52.24 | 52.68 | 51.91 | 52.66 | 3,565,710 | +0.42(+0.80%) |
Mar 03, 2016 | 51.83 | 52.36 | 51.46 | 52.24 | 2,535,463 | +0.36(+0.68%) |
Mar 02, 2016 | 51.92 | 51.95 | 51.20 | 51.89 | 1,808,038 | -0.07(-0.13%) |
Mar 01, 2016 | 50.93 | 51.96 | 50.83 | 51.96 | 2,500,592 | +1.52(+3.00%) |
Feb 29, 2016 | 51.46 | 51.69 | 50.42 | 50.44 | 3,159,131 | -1.07(-2.08%) |
Feb 26, 2016 | 52.11 | 52.48 | 51.43 | 51.51 | 2,086,279 | -0.48(-0.92%) |
Feb 25, 2016 | 51.38 | 52.02 | 51.03 | 51.99 | 1,796,908 | +0.74(+1.45%) |
Feb 24, 2016 | 50.67 | 51.29 | 50.05 | 51.25 | 1,854,452 | +0.17(+0.34%) |
Feb 23, 2016 | 51.66 | 51.95 | 51.00 | 51.07 | 2,024,508 | -0.87(-1.68%) |
Feb 22, 2016 | 51.88 | 52.56 | 51.66 | 51.95 | 2,041,008 | +0.24(+0.47%) |
Feb 19, 2016 | 51.24 | 51.74 | 50.80 | 51.70 | 1,951,731 | +0.47(+0.91%) |
Feb 18, 2016 | 51.53 | 51.75 | 51.03 | 51.24 | 1,424,474 | -0.32(-0.62%) |
Feb 17, 2016 | 51.19 | 51.57 | 50.94 | 51.56 | 3,053,669 | +0.77(+1.52%) |
Feb 16, 2016 | 50.66 | 51.06 | 50.41 | 50.79 | 3,204,286 | +0.94(+1.88%) |
Feb 12, 2016 | 49.44 | 49.85 | 49.85 | 49.85 | 1,776,696 | +0.98(+2.00%) |
Feb 11, 2016 | 48.67 | 49.25 | 48.48 | 48.87 | 2,269,599 | -0.83(-1.67%) |
Feb 10, 2016 | 50.13 | 50.81 | 49.64 | 49.70 | 3,578,386 | -0.46(-0.92%) |
Feb 09, 2016 | 49.92 | 51.30 | 48.82 | 50.16 | 6,439,543 | +1.64(+3.37%) |
Feb 08, 2016 | 50.00 | 50.00 | 47.72 | 48.53 | 4,864,604 | -2.16(-4.27%) |
Feb 05, 2016 | 51.83 | 52.30 | 50.48 | 50.69 | 2,216,611 | -1.39(-2.68%) |
Feb 04, 2016 | 51.49 | 52.18 | 51.49 | 52.09 | 1,678,618 | +0.43(+0.84%) |
Feb 03, 2016 | 51.61 | 51.91 | 50.97 | 51.65 | 1,759,077 | +0.11(+0.22%) |
Feb 02, 2016 | 51.96 | 52.06 | 51.35 | 51.54 | 1,863,887 | -1.00(-1.90%) |