Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.93 | 58.17 | 57.58 | 57.89 | 538,460 | -0.13(-0.22%) |
Apr 28, 2016 | 57.97 | 58.89 | 57.67 | 58.02 | 545,529 | -0.33(-0.57%) |
Apr 27, 2016 | 58.01 | 58.84 | 57.51 | 58.35 | 702,903 | +1.18(+2.06%) |
Apr 26, 2016 | 57.14 | 57.36 | 56.90 | 57.17 | 589,854 | +0.13(+0.23%) |
Apr 25, 2016 | 56.82 | 57.04 | 56.52 | 57.04 | 599,970 | -0.09(-0.16%) |
Apr 22, 2016 | 56.48 | 57.39 | 56.36 | 57.13 | 562,882 | +0.85(+1.51%) |
Apr 21, 2016 | 56.84 | 57.04 | 56.16 | 56.28 | 514,699 | -0.72(-1.26%) |
Apr 20, 2016 | 56.50 | 57.15 | 56.31 | 57.00 | 478,850 | +0.68(+1.21%) |
Apr 19, 2016 | 56.08 | 56.42 | 55.93 | 56.32 | 382,114 | +0.52(+0.93%) |
Apr 18, 2016 | 55.29 | 55.85 | 54.99 | 55.80 | 294,127 | +0.24(+0.43%) |
Apr 15, 2016 | 55.44 | 55.73 | 55.22 | 55.56 | 678,213 | +0.11(+0.20%) |
Apr 14, 2016 | 55.44 | 55.84 | 55.21 | 55.45 | 362,880 | +0.05(+0.09%) |
Apr 13, 2016 | 55.20 | 55.55 | 54.95 | 55.40 | 390,420 | +0.64(+1.17%) |
Apr 12, 2016 | 53.80 | 54.79 | 53.47 | 54.76 | 589,338 | +1.17(+2.18%) |
Apr 11, 2016 | 53.76 | 54.06 | 53.31 | 53.59 | 439,184 | +0.20(+0.37%) |
Apr 08, 2016 | 53.38 | 53.89 | 53.17 | 53.39 | 629,648 | +0.56(+1.06%) |
Apr 07, 2016 | 53.51 | 53.63 | 52.46 | 52.83 | 619,761 | -1.14(-2.11%) |
Apr 06, 2016 | 53.56 | 54.16 | 53.37 | 53.97 | 519,218 | +0.37(+0.69%) |
Apr 05, 2016 | 53.53 | 53.95 | 53.41 | 53.60 | 440,052 | -0.46(-0.85%) |
Apr 04, 2016 | 54.59 | 54.67 | 53.94 | 54.06 | 478,765 | -0.63(-1.15%) |
Apr 01, 2016 | 53.99 | 54.78 | 53.69 | 54.69 | 405,763 | +0.53(+0.98%) |
Mar 31, 2016 | 54.66 | 54.69 | 53.96 | 54.16 | 562,521 | -0.64(-1.17%) |
Mar 30, 2016 | 54.46 | 55.37 | 54.43 | 54.80 | 461,172 | +0.55(+1.01%) |
Mar 29, 2016 | 54.25 | 54.28 | 53.61 | 54.25 | 579,816 | -0.17(-0.31%) |
Mar 28, 2016 | 54.32 | 54.60 | 53.99 | 54.42 | 389,851 | +0.29(+0.54%) |
Mar 24, 2016 | 54.20 | 54.13 | 54.13 | 54.13 | 582,300 | -0.57(-1.04%) |
Mar 23, 2016 | 55.14 | 55.17 | 54.69 | 54.70 | 391,791 | -0.41(-0.74%) |
Mar 22, 2016 | 54.96 | 55.46 | 54.68 | 55.11 | 531,123 | -0.33(-0.60%) |
Mar 21, 2016 | 55.55 | 56.41 | 55.22 | 55.44 | 758,824 | -0.27(-0.48%) |
Mar 18, 2016 | 56.01 | 56.12 | 55.44 | 55.71 | 2,034,193 | -0.04(-0.07%) |
Mar 17, 2016 | 54.93 | 56.07 | 54.72 | 55.75 | 782,876 | +0.75(+1.36%) |
Mar 16, 2016 | 54.46 | 55.18 | 54.46 | 55.00 | 482,815 | +0.42(+0.77%) |
Mar 15, 2016 | 54.29 | 54.64 | 53.90 | 54.58 | 410,932 | -0.12(-0.22%) |
Mar 14, 2016 | 54.64 | 54.94 | 53.27 | 54.70 | 476,558 | -0.12(-0.22%) |
Mar 11, 2016 | 53.62 | 54.91 | 53.45 | 54.82 | 649,008 | +1.90(+3.59%) |
Mar 10, 2016 | 53.09 | 53.47 | 52.19 | 52.92 | 556,457 | +0.05(+0.09%) |
Mar 09, 2016 | 53.00 | 53.48 | 52.51 | 52.87 | 530,548 | +0.26(+0.49%) |
Mar 08, 2016 | 53.10 | 53.29 | 52.34 | 52.61 | 608,576 | -1.08(-2.01%) |
Mar 07, 2016 | 52.99 | 53.71 | 52.94 | 53.69 | 501,411 | +0.25(+0.47%) |
Mar 04, 2016 | 53.74 | 54.05 | 53.09 | 53.44 | 656,702 | +0.15(+0.28%) |
Mar 03, 2016 | 53.36 | 53.65 | 53.13 | 53.29 | 823,339 | -0.15(-0.28%) |
Mar 02, 2016 | 53.10 | 53.47 | 52.83 | 53.44 | 747,122 | +0.47(+0.89%) |
Mar 01, 2016 | 51.62 | 53.01 | 51.62 | 52.97 | 719,551 | +1.75(+3.42%) |
Feb 29, 2016 | 52.05 | 52.49 | 51.21 | 51.22 | 724,527 | -0.95(-1.82%) |
Feb 26, 2016 | 51.91 | 52.58 | 51.71 | 52.17 | 569,304 | +0.76(+1.48%) |
Feb 25, 2016 | 50.77 | 51.45 | 50.77 | 51.41 | 654,619 | +0.77(+1.52%) |
Feb 24, 2016 | 49.34 | 50.87 | 48.70 | 50.64 | 1,265,013 | -1.18(-2.28%) |
Feb 23, 2016 | 52.39 | 52.39 | 51.53 | 51.82 | 483,526 | -0.67(-1.28%) |
Feb 22, 2016 | 51.88 | 52.62 | 52.22 | 52.49 | 415,242 | +0.61(+1.18%) |
Feb 19, 2016 | 51.70 | 52.23 | 51.36 | 51.88 | 857,071 | -0.19(-0.36%) |
Feb 18, 2016 | 52.30 | 52.38 | 51.92 | 52.07 | 461,254 | -0.21(-0.40%) |
Feb 17, 2016 | 51.70 | 52.44 | 51.70 | 52.28 | 556,325 | +1.19(+2.33%) |
Feb 16, 2016 | 50.75 | 51.24 | 50.22 | 51.09 | 840,715 | +0.97(+1.94%) |
Feb 12, 2016 | 49.31 | 50.12 | 50.12 | 50.12 | 786,300 | +1.54(+3.17%) |
Feb 11, 2016 | 49.57 | 50.06 | 48.47 | 48.58 | 1,741,410 | -2.47(-4.84%) |
Feb 10, 2016 | 51.41 | 51.80 | 50.86 | 51.05 | 870,056 | -0.06(-0.12%) |
Feb 09, 2016 | 50.69 | 51.51 | 50.39 | 51.11 | 869,177 | -0.13(-0.25%) |
Feb 08, 2016 | 52.04 | 52.06 | 50.33 | 51.24 | 1,225,012 | -1.58(-2.99%) |
Feb 05, 2016 | 52.46 | 53.06 | 52.20 | 52.82 | 1,168,128 | +0.44(+0.84%) |
Feb 04, 2016 | 52.50 | 54.12 | 51.96 | 52.38 | 1,911,880 | +0.14(+0.27%) |
Feb 03, 2016 | 53.20 | 53.27 | 51.77 | 52.24 | 1,386,175 | -0.52(-0.99%) |
Feb 02, 2016 | 53.17 | 53.70 | 52.54 | 52.76 | 1,102,298 | -1.57(-2.89%) |