Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.93 | 58.99 | 58.52 | 58.85 | 517,474 | -0.20(-0.34%) |
Apr 28, 2016 | 59.23 | 59.48 | 58.90 | 59.05 | 404,902 | -0.47(-0.79%) |
Apr 27, 2016 | 59.17 | 59.65 | 59.16 | 59.52 | 389,354 | +0.41(+0.69%) |
Apr 26, 2016 | 59.22 | 59.28 | 58.97 | 59.11 | 388,496 | +0.07(+0.11%) |
Apr 25, 2016 | 58.84 | 59.05 | 58.67 | 59.05 | 366,970 | -0.02(-0.04%) |
Apr 22, 2016 | 58.87 | 59.08 | 58.78 | 59.07 | 395,948 | +0.31(+0.52%) |
Apr 21, 2016 | 59.13 | 59.14 | 58.64 | 58.76 | 511,201 | -0.45(-0.76%) |
Apr 20, 2016 | 59.33 | 59.54 | 59.18 | 59.21 | 503,776 | -0.13(-0.21%) |
Apr 19, 2016 | 59.16 | 59.38 | 59.10 | 59.34 | 599,544 | +0.22(+0.37%) |
Apr 18, 2016 | 58.43 | 59.20 | 58.43 | 59.12 | 3,133,118 | +0.25(+0.43%) |
Apr 15, 2016 | 58.83 | 58.87 | 58.59 | 58.87 | 517,508 | +0.01(+0.01%) |
Apr 14, 2016 | 58.87 | 58.99 | 58.79 | 58.86 | 835,976 | +0.01(+0.01%) |
Apr 13, 2016 | 58.91 | 58.91 | 58.58 | 58.85 | 760,810 | +0.19(+0.33%) |
Apr 12, 2016 | 58.25 | 58.76 | 58.19 | 58.66 | 1,235,076 | +0.52(+0.89%) |
Apr 11, 2016 | 58.61 | 58.76 | 58.14 | 58.14 | 375,539 | -0.34(-0.57%) |
Apr 08, 2016 | 58.58 | 58.63 | 58.27 | 58.48 | 662,718 | +0.26(+0.45%) |
Apr 07, 2016 | 58.31 | 58.46 | 57.99 | 58.22 | 1,081,874 | -0.48(-0.81%) |
Apr 06, 2016 | 58.17 | 58.75 | 58.08 | 58.70 | 480,477 | +0.60(+1.04%) |
Apr 05, 2016 | 58.27 | 58.37 | 58.02 | 58.09 | 1,378,489 | -0.44(-0.75%) |
Apr 04, 2016 | 58.49 | 58.58 | 58.36 | 58.53 | 343,051 | +0.04(+0.08%) |
Apr 01, 2016 | 57.80 | 58.55 | 57.70 | 58.49 | 435,724 | +0.26(+0.45%) |
Mar 31, 2016 | 58.40 | 58.56 | 58.20 | 58.23 | 655,364 | -0.16(-0.28%) |
Mar 30, 2016 | 58.55 | 58.62 | 58.36 | 58.39 | 737,321 | +0.12(+0.21%) |
Mar 29, 2016 | 57.76 | 58.29 | 57.61 | 58.27 | 477,229 | +0.40(+0.69%) |
Mar 28, 2016 | 57.99 | 58.01 | 57.71 | 57.87 | 474,677 | -0.01(-0.02%) |
Mar 24, 2016 | 57.41 | 57.88 | 57.88 | 57.88 | 516,757 | +0.04(+0.08%) |
Mar 23, 2016 | 57.99 | 58.09 | 57.79 | 57.84 | 537,984 | -0.26(-0.45%) |
Mar 22, 2016 | 58.00 | 58.30 | 57.89 | 58.10 | 463,124 | -0.11(-0.19%) |
Mar 21, 2016 | 58.02 | 58.29 | 57.95 | 58.21 | 365,762 | +0.02(+0.04%) |
Mar 18, 2016 | 58.28 | 58.28 | 58.02 | 58.19 | 452,466 | +0.09(+0.15%) |
Mar 17, 2016 | 57.58 | 58.29 | 57.51 | 58.10 | 827,242 | +0.61(+1.06%) |
Mar 16, 2016 | 57.21 | 57.61 | 56.93 | 57.49 | 897,210 | +0.21(+0.36%) |
Mar 15, 2016 | 57.01 | 57.29 | 56.98 | 57.29 | 534,424 | -0.04(-0.06%) |
Mar 14, 2016 | 57.26 | 57.45 | 57.11 | 57.32 | 621,326 | -0.10(-0.18%) |
Mar 11, 2016 | 57.46 | 57.53 | 57.23 | 57.43 | 1,171,975 | +0.41(+0.73%) |
Mar 10, 2016 | 57.02 | 57.17 | 56.47 | 57.01 | 755,506 | +0.12(+0.21%) |
Mar 09, 2016 | 56.73 | 57.09 | 56.67 | 56.89 | 784,361 | +0.44(+0.77%) |
Mar 08, 2016 | 56.58 | 56.74 | 56.39 | 56.46 | 616,831 | -0.32(-0.56%) |
Mar 07, 2016 | 56.21 | 56.81 | 56.17 | 56.78 | 602,534 | +0.40(+0.71%) |
Mar 04, 2016 | 56.15 | 56.52 | 55.96 | 56.38 | 1,156,753 | +0.16(+0.28%) |
Mar 03, 2016 | 56.10 | 56.22 | 55.72 | 56.22 | 497,877 | +0.13(+0.22%) |
Mar 02, 2016 | 55.59 | 56.10 | 55.41 | 56.10 | 918,106 | +0.38(+0.69%) |
Mar 01, 2016 | 55.28 | 55.78 | 55.17 | 55.71 | 496,116 | +0.81(+1.47%) |
Feb 29, 2016 | 55.34 | 55.61 | 54.90 | 54.90 | 869,069 | -0.41(-0.75%) |
Feb 26, 2016 | 56.10 | 56.11 | 55.32 | 55.32 | 321,691 | -0.50(-0.90%) |
Feb 25, 2016 | 55.41 | 55.83 | 55.23 | 55.82 | 1,260,429 | +0.50(+0.91%) |
Feb 24, 2016 | 54.68 | 55.36 | 54.50 | 55.32 | 822,372 | +0.13(+0.24%) |
Feb 23, 2016 | 55.53 | 55.59 | 55.10 | 55.19 | 721,074 | -0.53(-0.94%) |
Feb 22, 2016 | 55.61 | 55.79 | 55.47 | 55.71 | 612,605 | +0.52(+0.94%) |
Feb 19, 2016 | 55.06 | 55.19 | 54.90 | 55.19 | 416,156 | -0.10(-0.17%) |
Feb 18, 2016 | 55.27 | 55.44 | 55.14 | 55.29 | 725,249 | +0.16(+0.30%) |
Feb 17, 2016 | 54.87 | 55.29 | 54.70 | 55.13 | 631,724 | +0.55(+1.00%) |
Feb 16, 2016 | 54.56 | 54.59 | 54.11 | 54.58 | 475,492 | +0.44(+0.82%) |
Feb 12, 2016 | 53.84 | 54.13 | 54.13 | 54.13 | 412,730 | +0.66(+1.23%) |
Feb 11, 2016 | 53.12 | 53.74 | 53.02 | 53.48 | 1,276,430 | -0.27(-0.50%) |
Feb 10, 2016 | 54.13 | 54.24 | 53.68 | 53.74 | 616,703 | -0.27(-0.49%) |
Feb 09, 2016 | 53.68 | 54.31 | 53.62 | 54.01 | 1,179,667 | -0.08(-0.15%) |
Feb 08, 2016 | 53.28 | 54.27 | 53.20 | 54.09 | 786,557 | +0.33(+0.62%) |
Feb 05, 2016 | 53.91 | 53.91 | 53.55 | 53.76 | 627,599 | -0.29(-0.53%) |
Feb 04, 2016 | 54.00 | 54.27 | 53.72 | 54.05 | 720,441 | -0.10(-0.18%) |
Feb 03, 2016 | 53.77 | 54.21 | 53.07 | 54.14 | 979,569 | +0.65(+1.22%) |
Feb 02, 2016 | 53.62 | 53.68 | 53.35 | 53.49 | 653,809 | -0.74(-1.36%) |