Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.03 | 55.77 | 54.63 | 55.72 | 3,856,066 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,383 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,147 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,961 | +0.13(+0.25%) |
Apr 25, 2016 | 54.33 | 54.59 | 54.06 | 54.29 | 3,969,136 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,785 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 53.99 | 7,022,470 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,208 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,915 | -0.43(-0.76%) |
Apr 18, 2016 | 56.58 | 56.87 | 56.22 | 56.87 | 2,818,477 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.70 | 56.12 | 56.58 | 3,563,942 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.41 | 55.92 | 56.19 | 2,555,995 | -0.13(-0.23%) |
Apr 13, 2016 | 56.87 | 56.87 | 55.97 | 56.32 | 2,686,149 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.12 | 56.74 | 2,934,127 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,331 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,185 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,329 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,679,070 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,622 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.35 | 2,691,137 | -0.03(-0.05%) |
Apr 01, 2016 | 56.92 | 57.52 | 56.78 | 57.38 | 4,461,099 | +0.32(+0.56%) |
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.06 | 3,977,087 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,092 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.89 | 3,916,960 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,107 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,406 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,511 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,460 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.24 | 4,157,537 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,849 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,486 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,265 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.20 | 4,683,015 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,356 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.82 | 55.00 | 4,112,727 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.08 | 54.35 | 54.65 | 6,436,972 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,138,064 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.68 | 54.65 | 6,633,016 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,722 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,538 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,601 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.26 | 52.08 | 17,103,178 | +0.20(+0.38%) |
Mar 01, 2016 | 52.81 | 52.85 | 51.42 | 51.88 | 8,595,401 | -0.66(-1.25%) |
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,751 | +0.18(+0.34%) |
Feb 26, 2016 | 53.80 | 53.97 | 52.30 | 52.36 | 6,010,013 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.93 | 54.07 | 4,940,039 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,233 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,983,128 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.52 | 52.93 | 5,505,053 | +0.21(+0.39%) |
Feb 19, 2016 | 53.70 | 53.70 | 52.47 | 52.73 | 8,867,751 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,232,206 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.16 | 53.24 | 53.40 | 7,051,400 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,352 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.92 | 53.92 | 53.92 | 6,391,106 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,778 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.25 | 5,845,851 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,585 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,685 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,032,029 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,495,031 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.72 | 54.98 | 7,019,311 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,833 | -0.17(-0.32%) |