Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.43 | 55.52 | 55.37 | 55.52 | 2,545 | -0.15(-0.27%) |
Apr 28, 2016 | 55.26 | 55.67 | 55.26 | 55.67 | 5,574 | +0.42(+0.76%) |
Apr 27, 2016 | 55.00 | 55.27 | 55.00 | 55.25 | 11,273 | +0.64(+1.17%) |
Apr 26, 2016 | 54.75 | 54.75 | 54.61 | 54.61 | 6,026 | -0.35(-0.63%) |
Apr 25, 2016 | 55.06 | 55.06 | 54.93 | 54.96 | 5,994 | -0.10(-0.18%) |
Apr 22, 2016 | 55.11 | 55.18 | 55.00 | 55.05 | 3,434 | -0.09(-0.17%) |
Apr 21, 2016 | 55.13 | 55.18 | 55.10 | 55.15 | 2,555 | -0.42(-0.75%) |
Apr 20, 2016 | 55.91 | 56.00 | 55.57 | 55.57 | 1,377 | -0.40(-0.72%) |
Apr 19, 2016 | 55.76 | 55.97 | 55.76 | 55.97 | 1,082 | -0.10(-0.18%) |
Apr 18, 2016 | 55.94 | 56.07 | 55.92 | 56.07 | 3,168 | -0.15(-0.26%) |
Apr 15, 2016 | 55.98 | 56.30 | 55.98 | 56.22 | 3,992 | +0.34(+0.60%) |
Apr 14, 2016 | 55.90 | 55.96 | 55.86 | 55.88 | 3,617 | -0.25(-0.45%) |
Apr 13, 2016 | 55.88 | 56.13 | 55.87 | 56.13 | 24,215 | +0.09(+0.15%) |
Apr 12, 2016 | 56.18 | 56.21 | 55.98 | 56.04 | 14,321 | -0.51(-0.90%) |
Apr 11, 2016 | 56.29 | 56.59 | 56.25 | 56.55 | 25,685 | +0.03(+0.05%) |
Apr 08, 2016 | 56.46 | 56.55 | 56.33 | 56.52 | 24,873 | -0.25(-0.43%) |
Apr 07, 2016 | 56.44 | 56.77 | 56.42 | 56.77 | 81,755 | +0.61(+1.09%) |
Apr 06, 2016 | 56.20 | 56.23 | 56.01 | 56.16 | 19,366 | -0.18(-0.32%) |
Apr 05, 2016 | 56.31 | 56.41 | 56.21 | 56.34 | 312,992 | +0.36(+0.65%) |
Apr 04, 2016 | 55.90 | 55.98 | 55.80 | 55.98 | 62,957 | +0.15(+0.26%) |
Apr 01, 2016 | 55.90 | 55.92 | 55.66 | 55.83 | 17,003 | -0.03(-0.05%) |
Mar 31, 2016 | 55.58 | 55.99 | 55.51 | 55.86 | 28,703 | +0.36(+0.64%) |
Mar 30, 2016 | 55.26 | 55.50 | 55.14 | 55.50 | 12,274 | -0.09(-0.16%) |
Mar 29, 2016 | 55.08 | 55.59 | 55.07 | 55.59 | 19,849 | +0.72(+1.31%) |
Mar 28, 2016 | 54.74 | 54.99 | 54.74 | 54.88 | 14,511 | +0.21(+0.39%) |
Mar 24, 2016 | 54.98 | 54.67 | 54.67 | 54.67 | 10,529 | -0.13(-0.23%) |
Mar 23, 2016 | 54.44 | 54.79 | 54.42 | 54.79 | 126,119 | +0.50(+0.92%) |
Mar 22, 2016 | 54.80 | 54.80 | 54.29 | 54.29 | 11,232 | -0.24(-0.43%) |
Mar 21, 2016 | 54.66 | 54.66 | 54.50 | 54.53 | 5,924 | -0.35(-0.65%) |
Mar 18, 2016 | 54.98 | 54.98 | 54.79 | 54.89 | 7,164 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 54.76 | 54.56 | 54.64 | 35,748 | +0.21(+0.38%) |
Mar 16, 2016 | 53.77 | 54.44 | 53.72 | 54.43 | 738,942 | +0.36(+0.66%) |
Mar 15, 2016 | 54.30 | 54.35 | 53.98 | 54.07 | 17,544 | +0.10(+0.19%) |
Mar 14, 2016 | 54.00 | 54.17 | 53.97 | 53.97 | 8,386 | +0.06(+0.11%) |
Mar 11, 2016 | 54.20 | 54.20 | 53.88 | 53.92 | 21,230 | -0.32(-0.59%) |
Mar 10, 2016 | 54.72 | 54.77 | 54.12 | 54.24 | 30,255 | -0.40(-0.73%) |
Mar 09, 2016 | 54.76 | 54.82 | 54.53 | 54.64 | 13,433 | -0.45(-0.82%) |
Mar 08, 2016 | 55.09 | 55.30 | 55.07 | 55.09 | 16,575 | +0.66(+1.22%) |
Mar 07, 2016 | 54.54 | 54.54 | 54.38 | 54.43 | 28,193 | -0.26(-0.47%) |
Mar 04, 2016 | 54.91 | 55.01 | 54.48 | 54.69 | 45,271 | -0.32(-0.58%) |
Mar 03, 2016 | 54.90 | 55.17 | 54.88 | 55.00 | 325,204 | +0.08(+0.15%) |
Mar 02, 2016 | 54.79 | 54.97 | 54.77 | 54.92 | 96,492 | -0.20(-0.36%) |
Mar 01, 2016 | 56.00 | 56.00 | 55.04 | 55.12 | 14,382 | -0.87(-1.55%) |
Feb 29, 2016 | 55.77 | 56.01 | 55.77 | 55.99 | 31,483 | +0.17(+0.31%) |
Feb 26, 2016 | 55.86 | 55.86 | 55.63 | 55.81 | 32,946 | -0.57(-1.01%) |
Feb 25, 2016 | 56.17 | 56.53 | 56.16 | 56.38 | 13,589 | +0.41(+0.74%) |
Feb 24, 2016 | 56.38 | 56.73 | 55.97 | 55.97 | 31,141 | +0.01(+0.02%) |
Feb 23, 2016 | 55.45 | 56.07 | 55.45 | 55.96 | 15,050 | +0.12(+0.21%) |
Feb 22, 2016 | 55.76 | 55.87 | 55.75 | 55.84 | 11,164 | -0.03(-0.05%) |
Feb 19, 2016 | 55.85 | 56.02 | 55.76 | 55.87 | 11,646 | -0.05(-0.10%) |
Feb 18, 2016 | 55.45 | 56.00 | 55.39 | 55.92 | 28,260 | +0.53(+0.95%) |
Feb 17, 2016 | 55.38 | 55.43 | 55.15 | 55.40 | 31,669 | -0.32(-0.57%) |
Feb 16, 2016 | 55.73 | 55.80 | 55.55 | 55.71 | 17,778 | -0.36(-0.65%) |
Feb 12, 2016 | 56.41 | 56.08 | 56.08 | 56.08 | 28,230 | -0.82(-1.44%) |
Feb 11, 2016 | 57.23 | 57.47 | 56.84 | 56.90 | 25,671 | +0.50(+0.89%) |
Feb 10, 2016 | 55.95 | 56.40 | 55.90 | 56.40 | 8,280 | +0.35(+0.63%) |
Feb 09, 2016 | 56.44 | 56.44 | 56.04 | 56.04 | 27,478 | +0.01(+0.02%) |
Feb 08, 2016 | 55.63 | 56.11 | 55.63 | 56.03 | 38,938 | +0.82(+1.48%) |
Feb 05, 2016 | 54.89 | 55.21 | 54.81 | 55.21 | 16,443 | +0.16(+0.28%) |
Feb 04, 2016 | 54.94 | 55.12 | 54.80 | 55.06 | 5,777 | +0.19(+0.35%) |
Feb 03, 2016 | 54.88 | 55.53 | 54.80 | 54.87 | 10,196 | -0.14(-0.25%) |
Feb 02, 2016 | 54.69 | 55.00 | 54.69 | 55.00 | 19,488 | +0.77(+1.43%) |