Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.56 | 58.63 | 56.54 | 56.97 | 14,200,906 | -1.74(-2.96%) |
Apr 28, 2016 | 58.85 | 59.32 | 58.57 | 58.71 | 5,606,099 | -0.43(-0.73%) |
Apr 27, 2016 | 59.20 | 59.45 | 58.78 | 59.14 | 6,041,515 | +0.10(+0.17%) |
Apr 26, 2016 | 59.38 | 59.55 | 58.87 | 59.04 | 7,803,459 | -0.14(-0.24%) |
Apr 25, 2016 | 58.40 | 59.21 | 57.99 | 59.19 | 6,920,564 | +0.64(+1.09%) |
Apr 22, 2016 | 58.63 | 58.74 | 58.17 | 58.55 | 7,294,867 | +0.21(+0.37%) |
Apr 21, 2016 | 59.19 | 59.37 | 58.14 | 58.34 | 7,767,233 | -0.63(-1.07%) |
Apr 20, 2016 | 59.43 | 59.63 | 58.90 | 58.97 | 6,352,866 | -0.48(-0.80%) |
Apr 19, 2016 | 59.46 | 59.71 | 59.21 | 59.44 | 9,623,888 | -0.08(-0.13%) |
Apr 18, 2016 | 58.83 | 59.55 | 58.66 | 59.52 | 7,772,850 | +0.68(+1.16%) |
Apr 15, 2016 | 58.74 | 59.14 | 58.74 | 58.84 | 8,902,144 | +0.22(+0.38%) |
Apr 14, 2016 | 58.91 | 58.99 | 58.06 | 58.62 | 8,189,264 | -0.30(-0.51%) |
Apr 13, 2016 | 58.80 | 59.14 | 58.68 | 58.91 | 7,350,734 | +0.30(+0.51%) |
Apr 12, 2016 | 57.57 | 58.68 | 57.47 | 58.62 | 9,076,074 | +1.19(+2.08%) |
Apr 11, 2016 | 57.94 | 58.25 | 57.41 | 57.42 | 9,231,839 | -0.56(-0.97%) |
Apr 08, 2016 | 58.20 | 58.27 | 57.82 | 57.99 | 7,648,014 | -0.14(-0.23%) |
Apr 07, 2016 | 58.64 | 58.73 | 57.89 | 58.12 | 7,172,064 | -0.70(-1.19%) |
Apr 06, 2016 | 58.53 | 58.84 | 58.38 | 58.82 | 6,294,356 | +0.34(+0.58%) |
Apr 05, 2016 | 58.81 | 59.00 | 58.16 | 58.48 | 6,783,028 | -0.39(-0.67%) |
Apr 04, 2016 | 58.79 | 59.10 | 58.72 | 58.87 | 8,008,779 | +0.03(+0.06%) |
Apr 01, 2016 | 57.95 | 58.96 | 57.95 | 58.84 | 7,749,402 | +0.49(+0.83%) |
Mar 31, 2016 | 58.57 | 58.95 | 58.34 | 58.35 | 7,375,118 | -0.26(-0.45%) |
Mar 30, 2016 | 58.22 | 58.79 | 58.18 | 58.62 | 8,460,763 | +0.66(+1.13%) |
Mar 29, 2016 | 58.06 | 58.11 | 57.45 | 57.96 | 7,617,808 | -0.08(-0.13%) |
Mar 28, 2016 | 57.88 | 58.42 | 57.88 | 58.04 | 6,576,599 | +0.10(+0.18%) |
Mar 24, 2016 | 57.45 | 57.94 | 57.94 | 57.94 | 7,400,013 | +0.46(+0.80%) |
Mar 23, 2016 | 57.94 | 58.02 | 57.46 | 57.47 | 7,172,247 | -0.35(-0.60%) |
Mar 22, 2016 | 57.94 | 58.51 | 57.76 | 57.82 | 8,819,998 | -0.09(-0.15%) |
Mar 21, 2016 | 57.11 | 58.26 | 57.06 | 57.91 | 11,051,590 | +0.87(+1.52%) |
Mar 18, 2016 | 57.49 | 57.96 | 56.87 | 57.04 | 27,175,526 | -0.43(-0.74%) |
Mar 17, 2016 | 57.78 | 58.72 | 57.30 | 57.47 | 13,893,529 | -0.46(-0.79%) |
Mar 16, 2016 | 57.88 | 58.22 | 57.30 | 57.93 | 9,645,030 | -0.09(-0.15%) |
Mar 15, 2016 | 57.08 | 58.23 | 57.08 | 58.01 | 8,880,785 | +0.62(+1.08%) |
Mar 14, 2016 | 57.21 | 57.65 | 57.05 | 57.39 | 7,878,554 | +0.16(+0.28%) |
Mar 11, 2016 | 57.74 | 57.88 | 56.91 | 57.23 | 9,731,287 | -0.20(-0.36%) |
Mar 10, 2016 | 57.55 | 57.96 | 56.57 | 57.43 | 12,001,384 | -0.10(-0.18%) |
Mar 09, 2016 | 57.76 | 57.93 | 57.19 | 57.53 | 9,184,148 | -0.01(-0.01%) |
Mar 08, 2016 | 57.28 | 57.91 | 57.07 | 57.54 | 11,902,995 | +0.13(+0.22%) |
Mar 07, 2016 | 56.34 | 57.92 | 56.05 | 57.42 | 15,165,025 | +0.94(+1.66%) |
Mar 04, 2016 | 55.94 | 56.21 | 55.89 | 56.48 | 11,836,647 | +0.54(+0.97%) |
Mar 03, 2016 | 55.78 | 55.99 | 54.87 | 55.94 | 14,007,179 | -0.06(-0.11%) |
Mar 02, 2016 | 56.00 | 56.38 | 55.82 | 56.00 | 10,836,018 | -0.21(-0.38%) |
Mar 01, 2016 | 56.37 | 56.57 | 55.82 | 56.21 | 12,330,172 | +0.10(+0.18%) |
Feb 29, 2016 | 56.35 | 56.62 | 56.00 | 56.11 | 11,049,706 | -0.14(-0.26%) |
Feb 26, 2016 | 57.58 | 57.68 | 56.07 | 56.25 | 12,988,025 | -1.29(-2.25%) |
Feb 25, 2016 | 57.04 | 57.62 | 56.94 | 57.54 | 11,328,714 | +0.78(+1.37%) |
Feb 24, 2016 | 55.98 | 56.94 | 55.58 | 56.77 | 12,163,299 | +0.54(+0.96%) |
Feb 23, 2016 | 55.68 | 56.33 | 55.21 | 56.22 | 13,517,422 | +0.72(+1.30%) |
Feb 22, 2016 | 54.68 | 55.93 | 54.94 | 55.50 | 12,518,030 | +0.82(+1.50%) |
Feb 19, 2016 | 54.03 | 54.77 | 53.65 | 54.68 | 18,401,172 | +0.46(+0.84%) |
Feb 18, 2016 | 53.91 | 54.79 | 52.73 | 54.23 | 32,982,992 | -1.68(-3.01%) |
Feb 17, 2016 | 55.90 | 56.33 | 55.66 | 55.91 | 14,680,196 | +0.18(+0.32%) |
Feb 16, 2016 | 56.33 | 56.49 | 55.39 | 55.73 | 13,427,618 | -0.24(-0.42%) |
Feb 12, 2016 | 55.41 | 55.97 | 55.97 | 55.97 | 11,464,139 | +0.73(+1.32%) |
Feb 11, 2016 | 54.99 | 55.61 | 54.79 | 55.24 | 13,226,303 | -0.40(-0.71%) |
Feb 10, 2016 | 55.98 | 56.32 | 55.52 | 55.64 | 11,480,097 | -0.02(-0.03%) |
Feb 09, 2016 | 55.39 | 56.16 | 54.70 | 55.66 | 17,313,040 | -0.92(-1.63%) |
Feb 08, 2016 | 56.24 | 56.79 | 55.11 | 56.58 | 24,527,386 | -0.08(-0.15%) |
Feb 05, 2016 | 56.55 | 57.09 | 55.72 | 56.66 | 16,786,246 | +0.49(+0.87%) |
Feb 04, 2016 | 55.61 | 56.28 | 54.98 | 56.17 | 15,174,410 | +0.13(+0.23%) |
Feb 03, 2016 | 56.93 | 57.09 | 55.03 | 56.05 | 14,561,798 | -0.50(-0.88%) |
Feb 02, 2016 | 56.92 | 57.37 | 56.05 | 56.55 | 16,063,220 | -0.54(-0.95%) |