Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.04 | 55.77 | 54.63 | 55.72 | 3,855,970 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,303 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,044 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,887 | +0.13(+0.25%) |
Apr 25, 2016 | 54.34 | 54.59 | 54.06 | 54.29 | 3,969,038 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,690 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 54.00 | 7,022,296 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,095 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,791 | -0.43(-0.76%) |
Apr 18, 2016 | 56.59 | 56.87 | 56.22 | 56.87 | 2,818,407 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.71 | 56.12 | 56.59 | 3,563,854 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.42 | 55.92 | 56.20 | 2,555,932 | -0.13(-0.23%) |
Apr 13, 2016 | 56.88 | 56.88 | 55.97 | 56.32 | 2,686,082 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.13 | 56.74 | 2,934,055 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,264 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,116 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,241 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,678,954 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,517 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.36 | 2,691,070 | -0.03(-0.05%) |
Apr 01, 2016 | 56.92 | 57.52 | 56.78 | 57.38 | 4,460,988 | +0.32(+0.56%) |
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.07 | 3,976,989 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,034 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.90 | 3,916,863 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,046 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,314 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,421 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,359 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.25 | 4,157,434 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,620 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,345 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,145 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.21 | 4,682,899 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,254 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.83 | 55.00 | 4,112,625 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.09 | 54.35 | 54.65 | 6,436,813 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,137,887 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.69 | 54.65 | 6,632,852 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,601 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,404 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,452 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.27 | 52.08 | 17,102,754 | +0.20(+0.38%) |
Mar 01, 2016 | 52.81 | 52.85 | 51.42 | 51.88 | 8,595,188 | -0.66(-1.25%) |
Feb 29, 2016 | 52.31 | 53.01 | 52.19 | 52.54 | 4,975,628 | +0.18(+0.34%) |
Feb 26, 2016 | 53.81 | 53.98 | 52.31 | 52.36 | 6,009,864 | -1.70(-3.15%) |
Feb 25, 2016 | 53.16 | 54.07 | 52.94 | 54.07 | 4,939,916 | +1.05(+1.99%) |
Feb 24, 2016 | 53.04 | 53.36 | 52.58 | 53.01 | 5,471,097 | +0.10(+0.19%) |
Feb 23, 2016 | 52.80 | 53.17 | 52.50 | 52.91 | 5,982,979 | -0.02(-0.04%) |
Feb 22, 2016 | 52.91 | 53.20 | 52.53 | 52.94 | 5,504,917 | +0.21(+0.39%) |
Feb 19, 2016 | 53.71 | 53.71 | 52.48 | 52.73 | 8,867,532 | -1.17(-2.18%) |
Feb 18, 2016 | 53.08 | 54.22 | 52.83 | 53.90 | 9,231,977 | +0.50(+0.94%) |
Feb 17, 2016 | 54.12 | 54.17 | 53.24 | 53.40 | 7,051,225 | -0.56(-1.04%) |
Feb 16, 2016 | 53.90 | 54.10 | 53.37 | 53.96 | 5,019,228 | +0.04(+0.07%) |
Feb 12, 2016 | 54.43 | 53.93 | 53.93 | 53.93 | 6,390,947 | -0.40(-0.73%) |
Feb 11, 2016 | 55.01 | 55.39 | 54.30 | 54.32 | 5,730,636 | -0.93(-1.69%) |
Feb 10, 2016 | 54.89 | 55.57 | 54.03 | 55.26 | 5,845,706 | +0.01(+0.02%) |
Feb 09, 2016 | 55.12 | 55.86 | 54.76 | 55.24 | 5,436,449 | -0.17(-0.30%) |
Feb 08, 2016 | 55.47 | 56.06 | 55.01 | 55.41 | 7,644,494 | +0.09(+0.16%) |
Feb 05, 2016 | 54.71 | 55.45 | 54.14 | 55.32 | 5,031,903 | +0.32(+0.59%) |
Feb 04, 2016 | 54.78 | 55.31 | 54.51 | 55.00 | 6,494,869 | +0.01(+0.03%) |
Feb 03, 2016 | 53.78 | 55.10 | 53.73 | 54.99 | 7,019,136 | +1.27(+2.36%) |
Feb 02, 2016 | 53.26 | 53.85 | 53.21 | 53.72 | 6,667,667 | -0.17(-0.32%) |