Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.25 | 55.44 | 53.61 | 54.31 | 2,887,851 | -1.46(-2.62%) |
Apr 28, 2016 | 55.69 | 56.41 | 55.22 | 55.77 | 1,395,412 | -0.15(-0.28%) |
Apr 27, 2016 | 56.44 | 56.66 | 55.49 | 55.92 | 1,435,165 | -0.34(-0.60%) |
Apr 26, 2016 | 56.75 | 56.95 | 55.79 | 56.26 | 1,131,366 | -0.40(-0.70%) |
Apr 25, 2016 | 56.51 | 56.97 | 56.03 | 56.66 | 1,385,377 | +0.06(+0.10%) |
Apr 22, 2016 | 56.43 | 56.87 | 55.85 | 56.60 | 1,655,427 | +0.05(+0.09%) |
Apr 21, 2016 | 56.27 | 56.93 | 56.18 | 56.55 | 1,840,773 | +0.10(+0.17%) |
Apr 20, 2016 | 56.15 | 56.69 | 56.13 | 56.46 | 1,522,783 | +0.31(+0.55%) |
Apr 19, 2016 | 56.24 | 56.53 | 55.71 | 56.15 | 1,889,870 | -0.04(-0.07%) |
Apr 18, 2016 | 54.84 | 56.38 | 54.73 | 56.18 | 2,521,376 | +1.03(+1.86%) |
Apr 15, 2016 | 54.67 | 55.18 | 54.36 | 55.16 | 2,113,217 | +0.56(+1.03%) |
Apr 14, 2016 | 54.11 | 54.68 | 53.96 | 54.60 | 1,315,764 | +0.51(+0.95%) |
Apr 13, 2016 | 53.67 | 54.12 | 53.37 | 54.09 | 1,293,617 | +0.40(+0.74%) |
Apr 12, 2016 | 53.25 | 53.77 | 52.82 | 53.69 | 1,512,834 | +0.38(+0.71%) |
Apr 11, 2016 | 54.71 | 55.11 | 53.17 | 53.31 | 2,025,576 | -1.30(-2.37%) |
Apr 08, 2016 | 54.37 | 54.81 | 53.87 | 54.61 | 3,053,932 | +0.45(+0.84%) |
Apr 07, 2016 | 53.98 | 54.64 | 53.83 | 54.15 | 3,461,899 | +0.73(+1.36%) |
Apr 06, 2016 | 52.39 | 53.47 | 52.30 | 53.43 | 1,654,812 | +1.16(+2.22%) |
Apr 05, 2016 | 52.38 | 52.58 | 51.85 | 52.27 | 1,461,579 | -0.55(-1.04%) |
Apr 04, 2016 | 52.37 | 53.19 | 52.28 | 52.82 | 2,901,789 | +0.50(+0.96%) |
Apr 01, 2016 | 51.07 | 52.55 | 50.88 | 52.32 | 2,810,124 | +1.08(+2.11%) |
Mar 31, 2016 | 50.84 | 51.63 | 50.81 | 51.23 | 1,970,000 | +0.23(+0.46%) |
Mar 30, 2016 | 51.13 | 51.27 | 50.81 | 51.00 | 1,205,516 | +0.23(+0.46%) |
Mar 29, 2016 | 49.86 | 50.80 | 49.83 | 50.77 | 2,778,299 | +0.88(+1.76%) |
Mar 28, 2016 | 50.03 | 50.24 | 49.59 | 49.89 | 2,305,230 | +0.11(+0.21%) |
Mar 24, 2016 | 50.78 | 49.78 | 49.78 | 49.78 | 3,754,326 | -1.16(-2.28%) |
Mar 23, 2016 | 52.76 | 52.77 | 50.53 | 50.94 | 3,775,033 | -1.84(-3.48%) |
Mar 22, 2016 | 50.99 | 53.06 | 50.99 | 52.78 | 3,172,526 | +1.37(+2.67%) |
Mar 21, 2016 | 51.45 | 51.67 | 50.98 | 51.41 | 1,708,842 | -0.33(-0.64%) |
Mar 18, 2016 | 50.82 | 51.85 | 50.72 | 51.73 | 2,522,261 | +1.14(+2.26%) |
Mar 17, 2016 | 50.87 | 51.16 | 50.22 | 50.59 | 1,709,832 | -0.34(-0.66%) |
Mar 16, 2016 | 50.33 | 51.31 | 50.11 | 50.93 | 1,478,421 | +0.55(+1.09%) |
Mar 15, 2016 | 51.24 | 51.46 | 50.22 | 50.38 | 2,019,576 | -1.18(-2.29%) |
Mar 14, 2016 | 52.24 | 52.87 | 51.42 | 51.56 | 2,171,716 | -0.69(-1.31%) |
Mar 11, 2016 | 52.11 | 52.30 | 51.44 | 52.25 | 2,526,153 | +0.59(+1.14%) |
Mar 10, 2016 | 51.90 | 52.67 | 51.11 | 51.66 | 2,646,759 | -0.14(-0.26%) |
Mar 09, 2016 | 51.30 | 51.96 | 51.25 | 51.79 | 3,883,622 | +0.73(+1.42%) |
Mar 08, 2016 | 50.85 | 52.02 | 50.57 | 51.07 | 4,152,999 | +0.17(+0.34%) |
Mar 07, 2016 | 49.57 | 51.68 | 49.57 | 50.89 | 3,823,458 | +0.94(+1.88%) |
Mar 04, 2016 | 48.57 | 50.08 | 48.27 | 49.95 | 5,307,861 | +1.59(+3.28%) |
Mar 03, 2016 | 49.45 | 49.61 | 47.97 | 48.37 | 5,733,731 | -1.26(-2.53%) |
Mar 02, 2016 | 49.84 | 50.16 | 49.01 | 49.63 | 2,331,743 | -0.17(-0.35%) |
Mar 01, 2016 | 49.80 | 49.85 | 49.40 | 49.80 | 2,291,791 | +0.41(+0.82%) |
Feb 29, 2016 | 50.24 | 50.46 | 49.38 | 49.39 | 1,821,768 | -0.92(-1.83%) |
Feb 26, 2016 | 50.13 | 50.47 | 49.65 | 50.31 | 2,138,281 | +0.63(+1.27%) |
Feb 25, 2016 | 50.18 | 50.41 | 49.42 | 49.68 | 1,860,811 | -0.42(-0.83%) |
Feb 24, 2016 | 48.53 | 50.16 | 48.38 | 50.10 | 3,089,886 | +1.10(+2.25%) |
Feb 23, 2016 | 49.49 | 49.72 | 48.59 | 49.00 | 3,362,380 | -1.75(-3.45%) |
Feb 22, 2016 | 50.01 | 50.78 | 49.76 | 50.75 | 4,001,179 | +0.97(+1.94%) |
Feb 19, 2016 | 50.11 | 50.54 | 48.73 | 49.78 | 4,760,608 | -0.67(-1.32%) |
Feb 18, 2016 | 51.27 | 51.72 | 49.26 | 50.45 | 7,336,786 | -0.64(-1.25%) |
Feb 17, 2016 | 48.46 | 51.75 | 48.37 | 51.09 | 16,229,322 | -2.56(-4.78%) |
Feb 16, 2016 | 53.58 | 54.18 | 53.23 | 53.65 | 3,496,186 | +0.54(+1.02%) |
Feb 12, 2016 | 52.60 | 53.11 | 53.11 | 53.11 | 1,794,360 | +0.92(+1.76%) |
Feb 11, 2016 | 51.83 | 52.56 | 51.65 | 52.19 | 1,720,177 | -0.58(-1.10%) |
Feb 10, 2016 | 52.45 | 53.70 | 52.21 | 52.77 | 1,994,697 | +0.81(+1.56%) |
Feb 09, 2016 | 51.89 | 52.78 | 51.65 | 51.96 | 2,526,311 | -0.56(-1.07%) |
Feb 08, 2016 | 53.10 | 53.18 | 51.18 | 52.52 | 2,599,527 | -0.99(-1.84%) |
Feb 05, 2016 | 56.46 | 56.52 | 53.24 | 53.50 | 2,421,508 | -3.08(-5.44%) |
Feb 04, 2016 | 55.32 | 57.14 | 55.19 | 56.58 | 2,346,623 | +1.24(+2.24%) |
Feb 03, 2016 | 55.39 | 55.92 | 54.09 | 55.34 | 1,439,961 | +0.55(+1.01%) |
Feb 02, 2016 | 54.98 | 55.26 | 54.09 | 54.79 | 1,766,314 | -0.95(-1.70%) |