Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.35 | 57.89 | 57.13 | 57.54 | 1,873,471 | -0.37(-0.63%) |
Apr 28, 2016 | 58.80 | 59.02 | 57.65 | 57.90 | 2,302,902 | -1.29(-2.18%) |
Apr 27, 2016 | 58.99 | 59.59 | 58.75 | 59.19 | 2,555,155 | -0.05(-0.08%) |
Apr 26, 2016 | 59.97 | 60.37 | 58.32 | 59.24 | 3,586,032 | +0.42(+0.71%) |
Apr 25, 2016 | 59.05 | 59.49 | 58.52 | 58.82 | 2,482,496 | -0.47(-0.79%) |
Apr 22, 2016 | 59.28 | 59.63 | 58.90 | 59.29 | 1,995,526 | -0.04(-0.06%) |
Apr 21, 2016 | 59.87 | 60.15 | 59.01 | 59.32 | 1,882,840 | -0.54(-0.91%) |
Apr 20, 2016 | 59.55 | 60.13 | 59.22 | 59.87 | 2,155,415 | +0.47(+0.80%) |
Apr 19, 2016 | 58.98 | 59.49 | 58.69 | 59.39 | 1,517,514 | +0.86(+1.46%) |
Apr 18, 2016 | 58.34 | 58.62 | 58.09 | 58.54 | 1,411,738 | +0.05(+0.09%) |
Apr 15, 2016 | 58.49 | 58.74 | 58.19 | 58.48 | 1,314,970 | -0.06(-0.10%) |
Apr 14, 2016 | 58.45 | 58.82 | 57.70 | 58.54 | 1,361,183 | +0.08(+0.14%) |
Apr 13, 2016 | 57.10 | 58.48 | 56.96 | 58.46 | 3,164,846 | +1.88(+3.32%) |
Apr 12, 2016 | 55.37 | 56.62 | 55.04 | 56.58 | 2,183,936 | +1.41(+2.56%) |
Apr 11, 2016 | 55.35 | 56.14 | 55.13 | 55.17 | 1,538,414 | +0.30(+0.54%) |
Apr 08, 2016 | 55.17 | 55.25 | 54.58 | 54.87 | 1,669,332 | +0.24(+0.45%) |
Apr 07, 2016 | 55.50 | 55.82 | 54.46 | 54.62 | 1,788,423 | -1.43(-2.55%) |
Apr 06, 2016 | 55.40 | 56.24 | 55.29 | 56.05 | 1,744,806 | +0.77(+1.40%) |
Apr 05, 2016 | 55.41 | 55.56 | 55.08 | 55.28 | 1,370,163 | -0.53(-0.94%) |
Apr 04, 2016 | 56.38 | 56.53 | 55.66 | 55.81 | 1,325,414 | -0.70(-1.24%) |
Apr 01, 2016 | 55.76 | 56.61 | 55.34 | 56.51 | 1,700,150 | +0.37(+0.67%) |
Mar 31, 2016 | 56.39 | 56.71 | 56.08 | 56.14 | 1,735,938 | -0.34(-0.60%) |
Mar 30, 2016 | 56.67 | 57.10 | 56.40 | 56.47 | 1,891,518 | +0.00(+0.00%) |
Mar 29, 2016 | 55.28 | 56.59 | 54.90 | 56.47 | 1,893,955 | +0.84(+1.51%) |
Mar 28, 2016 | 55.59 | 55.84 | 55.14 | 55.63 | 875,331 | +0.22(+0.40%) |
Mar 24, 2016 | 55.30 | 55.41 | 55.41 | 55.41 | 1,505,394 | -0.45(-0.81%) |
Mar 23, 2016 | 55.82 | 56.18 | 55.43 | 55.86 | 1,391,648 | +0.01(+0.01%) |
Mar 22, 2016 | 55.74 | 56.25 | 55.52 | 55.85 | 1,268,126 | -0.21(-0.37%) |
Mar 21, 2016 | 55.97 | 56.32 | 55.22 | 56.06 | 1,418,326 | -0.14(-0.24%) |
Mar 18, 2016 | 56.13 | 56.47 | 55.02 | 56.20 | 3,201,531 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 56.40 | 54.51 | 55.95 | 2,314,783 | +1.44(+2.65%) |
Mar 16, 2016 | 53.61 | 54.72 | 53.47 | 54.50 | 1,433,982 | +0.55(+1.02%) |
Mar 15, 2016 | 54.10 | 54.19 | 53.42 | 53.95 | 2,285,679 | -0.82(-1.49%) |
Mar 14, 2016 | 54.93 | 55.27 | 54.65 | 54.77 | 1,378,340 | -0.32(-0.58%) |
Mar 11, 2016 | 54.54 | 55.24 | 54.29 | 55.09 | 1,696,940 | +1.00(+1.85%) |
Mar 10, 2016 | 54.50 | 54.54 | 53.26 | 54.09 | 1,210,536 | -0.16(-0.29%) |
Mar 09, 2016 | 54.76 | 54.89 | 53.78 | 54.25 | 1,785,802 | -0.34(-0.63%) |
Mar 08, 2016 | 54.59 | 55.07 | 54.28 | 54.59 | 2,121,545 | -0.45(-0.81%) |
Mar 07, 2016 | 54.88 | 55.37 | 54.61 | 55.04 | 1,596,131 | -0.17(-0.30%) |
Mar 04, 2016 | 54.87 | 55.58 | 54.59 | 55.20 | 1,803,447 | +0.33(+0.61%) |
Mar 03, 2016 | 54.43 | 54.88 | 54.05 | 54.87 | 1,481,337 | +0.51(+0.93%) |
Mar 02, 2016 | 53.98 | 54.38 | 53.44 | 54.36 | 1,723,624 | +0.20(+0.38%) |
Mar 01, 2016 | 53.04 | 54.16 | 52.81 | 54.16 | 2,294,235 | +1.74(+3.31%) |
Feb 29, 2016 | 52.91 | 53.27 | 52.41 | 52.42 | 1,831,009 | -0.46(-0.87%) |
Feb 26, 2016 | 53.48 | 53.58 | 52.56 | 52.88 | 1,372,050 | +0.06(+0.11%) |
Feb 25, 2016 | 52.48 | 52.83 | 51.70 | 52.82 | 1,355,847 | +0.52(+0.99%) |
Feb 24, 2016 | 51.08 | 52.40 | 50.27 | 52.31 | 1,956,406 | +0.27(+0.52%) |
Feb 23, 2016 | 53.12 | 53.30 | 51.78 | 52.03 | 1,661,942 | -0.98(-1.85%) |
Feb 22, 2016 | 52.88 | 53.28 | 52.44 | 53.01 | 1,675,798 | +0.78(+1.50%) |
Feb 19, 2016 | 52.44 | 52.64 | 51.83 | 52.23 | 1,929,817 | -0.43(-0.82%) |
Feb 18, 2016 | 53.49 | 53.51 | 52.34 | 52.66 | 2,068,809 | -0.63(-1.18%) |
Feb 17, 2016 | 52.53 | 53.63 | 52.00 | 53.29 | 2,449,786 | +1.36(+2.61%) |
Feb 16, 2016 | 51.96 | 52.19 | 51.38 | 51.93 | 2,038,233 | +0.70(+1.36%) |
Feb 12, 2016 | 50.72 | 51.24 | 51.24 | 51.24 | 1,804,474 | +1.57(+3.16%) |
Feb 11, 2016 | 49.08 | 50.21 | 49.04 | 49.67 | 2,762,263 | -0.84(-1.67%) |
Feb 10, 2016 | 51.17 | 51.84 | 50.48 | 50.51 | 1,990,086 | +0.08(+0.15%) |
Feb 09, 2016 | 49.45 | 50.93 | 49.16 | 50.43 | 3,067,013 | +0.39(+0.79%) |
Feb 08, 2016 | 51.56 | 51.56 | 48.74 | 50.04 | 5,592,408 | -2.03(-3.89%) |
Feb 05, 2016 | 52.64 | 53.02 | 51.86 | 52.06 | 3,449,611 | -0.86(-1.63%) |
Feb 04, 2016 | 51.89 | 52.96 | 51.88 | 52.93 | 4,578,268 | +0.86(+1.66%) |
Feb 03, 2016 | 51.93 | 52.39 | 50.36 | 52.06 | 3,066,892 | +0.45(+0.87%) |
Feb 02, 2016 | 52.28 | 52.69 | 51.42 | 51.62 | 3,503,119 | -1.60(-3.01%) |