Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.50 | 54.61 | 53.98 | 54.40 | 282,281 | -0.22(-0.39%) |
Apr 28, 2016 | 54.95 | 55.25 | 54.53 | 54.61 | 296,028 | -0.60(-1.09%) |
Apr 27, 2016 | 54.85 | 55.27 | 54.76 | 55.21 | 532,164 | +0.39(+0.72%) |
Apr 26, 2016 | 54.38 | 54.85 | 54.35 | 54.82 | 496,835 | +0.56(+1.04%) |
Apr 25, 2016 | 54.47 | 54.51 | 54.03 | 54.25 | 2,669,307 | -0.34(-0.62%) |
Apr 22, 2016 | 54.14 | 54.73 | 54.14 | 54.59 | 400,568 | +0.58(+1.08%) |
Apr 21, 2016 | 54.64 | 54.65 | 53.98 | 54.01 | 179,877 | -0.54(-0.99%) |
Apr 20, 2016 | 54.66 | 54.87 | 54.37 | 54.55 | 413,993 | -0.08(-0.14%) |
Apr 19, 2016 | 54.44 | 54.80 | 54.42 | 54.63 | 179,664 | +0.38(+0.70%) |
Apr 18, 2016 | 53.74 | 54.32 | 53.65 | 54.25 | 413,253 | +0.21(+0.38%) |
Apr 15, 2016 | 53.80 | 54.09 | 53.75 | 54.04 | 276,323 | +0.13(+0.25%) |
Apr 14, 2016 | 54.12 | 54.12 | 53.83 | 53.91 | 214,990 | -0.22(-0.41%) |
Apr 13, 2016 | 53.57 | 54.13 | 53.52 | 54.13 | 198,149 | +0.87(+1.64%) |
Apr 12, 2016 | 52.55 | 53.34 | 52.55 | 53.26 | 249,357 | +0.71(+1.35%) |
Apr 11, 2016 | 52.80 | 53.11 | 52.54 | 52.55 | 159,940 | +0.04(+0.07%) |
Apr 08, 2016 | 52.51 | 52.89 | 52.37 | 52.51 | 295,977 | +0.44(+0.84%) |
Apr 07, 2016 | 52.51 | 52.59 | 51.82 | 52.07 | 293,823 | -0.72(-1.36%) |
Apr 06, 2016 | 52.43 | 52.80 | 52.18 | 52.79 | 637,544 | +0.33(+0.62%) |
Apr 05, 2016 | 52.66 | 52.84 | 52.41 | 52.46 | 2,601,924 | -0.57(-1.08%) |
Apr 04, 2016 | 53.61 | 53.62 | 52.99 | 53.04 | 769,451 | -0.57(-1.07%) |
Apr 01, 2016 | 53.13 | 53.62 | 52.89 | 53.61 | 1,471,419 | +0.13(+0.23%) |
Mar 31, 2016 | 53.49 | 53.64 | 53.39 | 53.49 | 491,244 | +0.01(+0.02%) |
Mar 30, 2016 | 53.76 | 53.78 | 53.32 | 53.48 | 355,740 | +0.04(+0.07%) |
Mar 29, 2016 | 52.36 | 53.45 | 52.25 | 53.44 | 222,161 | +0.91(+1.73%) |
Mar 28, 2016 | 52.56 | 52.64 | 52.18 | 52.53 | 646,859 | +0.12(+0.23%) |
Mar 24, 2016 | 51.96 | 52.41 | 52.41 | 52.41 | 2,924,596 | +0.17(+0.33%) |
Mar 23, 2016 | 52.84 | 52.94 | 52.24 | 52.24 | 254,266 | -0.79(-1.48%) |
Mar 22, 2016 | 52.75 | 53.19 | 52.66 | 53.02 | 239,290 | -0.03(-0.06%) |
Mar 21, 2016 | 52.96 | 53.14 | 52.77 | 53.05 | 337,890 | +0.03(+0.05%) |
Mar 18, 2016 | 52.91 | 53.36 | 52.84 | 53.03 | 294,037 | +0.22(+0.41%) |
Mar 17, 2016 | 52.01 | 52.94 | 51.87 | 52.81 | 291,885 | +0.77(+1.49%) |
Mar 16, 2016 | 51.28 | 52.11 | 51.21 | 52.03 | 208,912 | +0.64(+1.24%) |
Mar 15, 2016 | 51.40 | 51.52 | 51.14 | 51.39 | 127,215 | -0.35(-0.68%) |
Mar 14, 2016 | 51.82 | 51.88 | 51.51 | 51.75 | 253,163 | -0.20(-0.38%) |
Mar 11, 2016 | 51.36 | 51.96 | 51.35 | 51.94 | 158,659 | +1.02(+2.00%) |
Mar 10, 2016 | 51.13 | 51.27 | 50.36 | 50.93 | 127,941 | -0.08(-0.16%) |
Mar 09, 2016 | 50.97 | 51.14 | 50.79 | 51.01 | 153,214 | +0.28(+0.56%) |
Mar 08, 2016 | 51.54 | 51.54 | 50.68 | 50.72 | 268,270 | -1.09(-2.10%) |
Mar 07, 2016 | 51.16 | 51.81 | 51.16 | 51.81 | 473,880 | +0.47(+0.92%) |
Mar 04, 2016 | 50.96 | 51.59 | 50.85 | 51.34 | 153,442 | +0.45(+0.89%) |
Mar 03, 2016 | 50.14 | 50.89 | 50.12 | 50.89 | 155,515 | +0.71(+1.41%) |
Mar 02, 2016 | 49.47 | 50.18 | 49.38 | 50.18 | 466,507 | +0.67(+1.35%) |
Mar 01, 2016 | 48.91 | 49.51 | 48.69 | 49.51 | 214,808 | +0.95(+1.95%) |
Feb 29, 2016 | 48.66 | 49.05 | 48.56 | 48.56 | 136,293 | -0.14(-0.28%) |
Feb 26, 2016 | 48.68 | 48.89 | 48.51 | 48.70 | 146,679 | +0.30(+0.62%) |
Feb 25, 2016 | 48.02 | 48.40 | 47.88 | 48.40 | 203,017 | +0.42(+0.87%) |
Feb 24, 2016 | 47.21 | 48.03 | 46.95 | 47.98 | 226,758 | +0.34(+0.71%) |
Feb 23, 2016 | 48.01 | 48.11 | 47.65 | 47.65 | 264,087 | -0.55(-1.13%) |
Feb 22, 2016 | 48.00 | 48.31 | 47.96 | 48.19 | 180,851 | +0.67(+1.40%) |
Feb 19, 2016 | 47.44 | 47.55 | 47.03 | 47.52 | 260,694 | -0.15(-0.32%) |
Feb 18, 2016 | 47.74 | 47.82 | 47.44 | 47.68 | 323,171 | +0.07(+0.14%) |
Feb 17, 2016 | 47.18 | 47.82 | 47.17 | 47.61 | 502,208 | +0.79(+1.68%) |
Feb 16, 2016 | 46.39 | 46.85 | 46.04 | 46.82 | 189,314 | +0.94(+2.04%) |
Feb 12, 2016 | 45.43 | 45.88 | 45.88 | 45.88 | 235,915 | +0.91(+2.02%) |
Feb 11, 2016 | 45.02 | 45.39 | 44.62 | 44.97 | 366,123 | -0.75(-1.63%) |
Feb 10, 2016 | 45.97 | 46.44 | 45.70 | 45.72 | 302,547 | -0.03(-0.07%) |
Feb 09, 2016 | 45.47 | 46.18 | 45.43 | 45.75 | 181,531 | -0.27(-0.58%) |
Feb 08, 2016 | 46.15 | 46.17 | 45.36 | 46.02 | 342,145 | -0.59(-1.27%) |
Feb 05, 2016 | 47.22 | 47.36 | 46.61 | 46.61 | 255,084 | -0.81(-1.71%) |
Feb 04, 2016 | 46.80 | 47.81 | 46.80 | 47.42 | 278,655 | +0.55(+1.16%) |
Feb 03, 2016 | 46.65 | 46.98 | 45.66 | 46.88 | 221,923 | +0.55(+1.18%) |
Feb 02, 2016 | 46.83 | 46.86 | 46.19 | 46.33 | 266,868 | -1.00(-2.11%) |