Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.86 | 55.97 | 55.82 | 55.92 | 164,413 | -0.02(-0.03%) |
Apr 28, 2016 | 55.76 | 55.94 | 55.75 | 55.94 | 40,767 | +0.15(+0.27%) |
Apr 27, 2016 | 55.68 | 55.79 | 55.62 | 55.78 | 65,348 | +0.21(+0.38%) |
Apr 26, 2016 | 55.62 | 55.67 | 55.56 | 55.57 | 88,521 | -0.07(-0.12%) |
Apr 25, 2016 | 55.67 | 55.81 | 55.64 | 55.64 | 99,580 | -0.09(-0.17%) |
Apr 22, 2016 | 55.72 | 55.76 | 55.67 | 55.73 | 116,652 | -0.00(-0.01%) |
Apr 21, 2016 | 55.71 | 55.78 | 55.67 | 55.74 | 461,482 | -0.07(-0.13%) |
Apr 20, 2016 | 55.96 | 56.02 | 55.76 | 55.81 | 194,283 | -0.16(-0.28%) |
Apr 19, 2016 | 55.99 | 56.02 | 55.92 | 55.97 | 73,355 | -0.08(-0.14%) |
Apr 18, 2016 | 56.01 | 56.05 | 56.00 | 56.05 | 88,404 | -0.04(-0.08%) |
Apr 15, 2016 | 56.00 | 56.12 | 55.99 | 56.09 | 74,639 | +0.14(+0.25%) |
Apr 14, 2016 | 55.97 | 56.02 | 55.93 | 55.95 | 62,762 | -0.09(-0.16%) |
Apr 13, 2016 | 56.00 | 56.08 | 55.98 | 56.04 | 59,900 | -0.02(-0.03%) |
Apr 12, 2016 | 56.10 | 56.11 | 56.01 | 56.05 | 79,606 | -0.13(-0.23%) |
Apr 11, 2016 | 56.12 | 56.23 | 56.10 | 56.18 | 106,032 | -0.02(-0.03%) |
Apr 08, 2016 | 56.13 | 56.22 | 56.11 | 56.20 | 97,345 | -0.07(-0.12%) |
Apr 07, 2016 | 56.18 | 56.27 | 56.13 | 56.27 | 103,261 | +0.23(+0.42%) |
Apr 06, 2016 | 56.11 | 56.12 | 56.00 | 56.03 | 179,713 | -0.10(-0.18%) |
Apr 05, 2016 | 56.14 | 56.15 | 56.06 | 56.13 | 201,664 | +0.15(+0.26%) |
Apr 04, 2016 | 56.01 | 56.04 | 55.94 | 55.99 | 694,412 | +0.03(+0.06%) |
Apr 01, 2016 | 55.99 | 56.00 | 55.89 | 55.95 | 415,733 | -0.06(-0.11%) |
Mar 31, 2016 | 55.90 | 56.04 | 55.85 | 56.01 | 48,202 | +0.13(+0.23%) |
Mar 30, 2016 | 55.78 | 55.89 | 55.73 | 55.89 | 113,660 | +0.04(+0.08%) |
Mar 29, 2016 | 55.62 | 55.84 | 55.62 | 55.84 | 123,503 | +0.28(+0.50%) |
Mar 28, 2016 | 55.54 | 55.63 | 55.53 | 55.57 | 203,583 | +0.02(+0.03%) |
Mar 24, 2016 | 55.63 | 55.55 | 55.55 | 55.55 | 392,492 | -0.05(-0.09%) |
Mar 23, 2016 | 55.45 | 55.60 | 55.43 | 55.60 | 59,490 | +0.22(+0.40%) |
Mar 22, 2016 | 55.57 | 55.59 | 55.37 | 55.38 | 143,193 | -0.12(-0.21%) |
Mar 21, 2016 | 55.52 | 55.55 | 55.46 | 55.50 | 259,515 | -0.09(-0.17%) |
Mar 18, 2016 | 55.52 | 55.63 | 55.52 | 55.59 | 83,447 | +0.12(+0.21%) |
Mar 17, 2016 | 55.50 | 55.53 | 55.46 | 55.47 | 67,612 | +0.04(+0.08%) |
Mar 16, 2016 | 55.13 | 55.45 | 55.08 | 55.43 | 113,708 | +0.23(+0.41%) |
Mar 15, 2016 | 55.30 | 55.30 | 55.18 | 55.20 | 53,503 | -0.01(-0.02%) |
Mar 14, 2016 | 55.20 | 55.29 | 55.19 | 55.21 | 70,281 | +0.01(+0.01%) |
Mar 11, 2016 | 55.26 | 55.29 | 55.17 | 55.21 | 58,284 | -0.11(-0.21%) |
Mar 10, 2016 | 55.41 | 55.44 | 55.25 | 55.32 | 71,855 | -0.16(-0.29%) |
Mar 09, 2016 | 55.48 | 55.51 | 55.41 | 55.48 | 93,380 | -0.11(-0.20%) |
Mar 08, 2016 | 55.55 | 55.63 | 55.55 | 55.59 | 47,908 | +0.22(+0.40%) |
Mar 07, 2016 | 55.41 | 55.41 | 55.34 | 55.37 | 92,885 | -0.08(-0.15%) |
Mar 04, 2016 | 55.52 | 55.55 | 55.38 | 55.46 | 151,796 | -0.13(-0.23%) |
Mar 03, 2016 | 55.52 | 55.63 | 55.50 | 55.58 | 456,209 | +0.02(+0.03%) |
Mar 02, 2016 | 55.49 | 55.59 | 55.47 | 55.57 | 502,770 | -0.02(-0.03%) |
Mar 01, 2016 | 55.90 | 55.92 | 55.58 | 55.58 | 128,342 | -0.31(-0.55%) |
Feb 29, 2016 | 55.81 | 55.93 | 55.81 | 55.89 | 69,697 | +0.08(+0.14%) |
Feb 26, 2016 | 55.88 | 55.91 | 55.77 | 55.81 | 55,327 | -0.24(-0.42%) |
Feb 25, 2016 | 56.01 | 56.09 | 55.97 | 56.05 | 49,459 | +0.13(+0.23%) |
Feb 24, 2016 | 56.09 | 56.16 | 55.86 | 55.92 | 100,321 | -0.01(-0.02%) |
Feb 23, 2016 | 55.75 | 55.95 | 55.72 | 55.93 | 147,885 | +0.08(+0.15%) |
Feb 22, 2016 | 55.84 | 55.88 | 55.79 | 55.85 | 87,826 | -0.01(-0.02%) |
Feb 19, 2016 | 55.90 | 55.93 | 55.83 | 55.86 | 66,012 | -0.08(-0.14%) |
Feb 18, 2016 | 55.73 | 55.96 | 55.73 | 55.93 | 65,812 | +0.20(+0.36%) |
Feb 17, 2016 | 55.74 | 55.77 | 55.62 | 55.73 | 99,176 | -0.10(-0.18%) |
Feb 16, 2016 | 55.64 | 55.96 | 55.63 | 55.83 | 225,027 | -0.19(-0.33%) |
Feb 12, 2016 | 56.06 | 56.02 | 56.02 | 56.02 | 80,475 | -0.20(-0.36%) |
Feb 11, 2016 | 56.34 | 56.44 | 56.13 | 56.22 | 166,333 | +0.19(+0.33%) |
Feb 10, 2016 | 55.96 | 56.11 | 55.89 | 56.03 | 79,772 | +0.08(+0.14%) |
Feb 09, 2016 | 56.12 | 56.16 | 55.96 | 55.96 | 120,330 | -0.01(-0.02%) |
Feb 08, 2016 | 55.87 | 56.03 | 55.86 | 55.96 | 205,128 | +0.24(+0.42%) |
Feb 05, 2016 | 55.65 | 55.75 | 55.58 | 55.73 | 150,150 | +0.03(+0.05%) |
Feb 04, 2016 | 55.66 | 55.74 | 55.63 | 55.70 | 263,015 | +0.07(+0.12%) |
Feb 03, 2016 | 55.63 | 55.85 | 55.61 | 55.64 | 179,039 | +0.00(+0.00%) |
Feb 02, 2016 | 55.55 | 55.68 | 55.53 | 55.64 | 195,177 | +0.24(+0.43%) |