Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.42 | 57.82 | 57.16 | 57.72 | 1,730,677 | +0.25(+0.43%) |
Apr 28, 2016 | 57.05 | 57.80 | 56.95 | 57.47 | 1,143,820 | +0.07(+0.12%) |
Apr 27, 2016 | 56.78 | 57.59 | 56.73 | 57.40 | 1,859,148 | +0.80(+1.42%) |
Apr 26, 2016 | 57.04 | 57.14 | 56.50 | 56.60 | 2,352,553 | -0.36(-0.63%) |
Apr 25, 2016 | 56.47 | 57.18 | 56.45 | 56.96 | 1,746,020 | +0.39(+0.69%) |
Apr 22, 2016 | 56.41 | 56.62 | 56.15 | 56.57 | 1,610,952 | +0.22(+0.39%) |
Apr 21, 2016 | 57.67 | 57.67 | 56.33 | 56.35 | 2,478,162 | -1.29(-2.24%) |
Apr 20, 2016 | 58.27 | 58.44 | 57.55 | 57.65 | 1,827,515 | -0.67(-1.15%) |
Apr 19, 2016 | 58.38 | 58.46 | 57.90 | 58.31 | 2,051,700 | -0.05(-0.09%) |
Apr 18, 2016 | 58.28 | 58.50 | 57.97 | 58.37 | 1,861,945 | +0.09(+0.15%) |
Apr 15, 2016 | 57.49 | 58.31 | 57.41 | 58.28 | 2,977,572 | +0.82(+1.43%) |
Apr 14, 2016 | 57.63 | 57.95 | 57.41 | 57.46 | 2,935,365 | -0.16(-0.27%) |
Apr 13, 2016 | 58.24 | 58.24 | 57.41 | 57.61 | 2,243,443 | -0.50(-0.87%) |
Apr 12, 2016 | 57.90 | 58.26 | 57.90 | 58.12 | 1,214,749 | +0.26(+0.45%) |
Apr 11, 2016 | 58.13 | 58.49 | 57.77 | 57.86 | 1,452,941 | -0.20(-0.34%) |
Apr 08, 2016 | 58.02 | 58.24 | 57.72 | 58.05 | 1,089,872 | +0.11(+0.18%) |
Apr 07, 2016 | 58.30 | 58.37 | 57.79 | 57.95 | 1,640,280 | -0.50(-0.86%) |
Apr 06, 2016 | 58.61 | 58.61 | 58.07 | 58.45 | 3,081,898 | +0.73(+1.26%) |
Apr 05, 2016 | 58.54 | 58.61 | 57.60 | 57.72 | 2,650,387 | -0.95(-1.61%) |
Apr 04, 2016 | 58.52 | 58.69 | 57.86 | 58.67 | 3,974,227 | +0.16(+0.27%) |
Apr 01, 2016 | 56.89 | 58.60 | 56.77 | 58.51 | 3,030,652 | +0.98(+1.71%) |
Mar 31, 2016 | 57.51 | 57.77 | 57.40 | 57.52 | 2,531,505 | -0.21(-0.36%) |
Mar 30, 2016 | 57.75 | 57.90 | 57.49 | 57.74 | 2,260,769 | +0.18(+0.31%) |
Mar 29, 2016 | 56.95 | 57.78 | 56.83 | 57.55 | 2,450,492 | +0.69(+1.22%) |
Mar 28, 2016 | 56.64 | 57.08 | 56.61 | 56.86 | 1,448,222 | +0.17(+0.30%) |
Mar 24, 2016 | 56.31 | 56.69 | 56.69 | 56.69 | 1,612,847 | +0.30(+0.53%) |
Mar 23, 2016 | 55.86 | 56.63 | 55.76 | 56.39 | 2,450,161 | +0.46(+0.82%) |
Mar 22, 2016 | 56.56 | 56.69 | 55.68 | 55.93 | 3,214,976 | -0.80(-1.40%) |
Mar 21, 2016 | 56.95 | 57.15 | 56.65 | 56.73 | 1,970,646 | -0.50(-0.88%) |
Mar 18, 2016 | 57.51 | 57.55 | 56.99 | 57.23 | 3,502,746 | -0.21(-0.37%) |
Mar 17, 2016 | 57.05 | 57.72 | 56.89 | 57.44 | 2,868,509 | +0.61(+1.07%) |
Mar 16, 2016 | 56.62 | 57.01 | 55.98 | 56.83 | 2,305,102 | +0.41(+0.72%) |
Mar 15, 2016 | 56.00 | 56.63 | 55.77 | 56.43 | 1,607,568 | +0.11(+0.19%) |
Mar 14, 2016 | 56.59 | 56.68 | 56.15 | 56.32 | 2,780,856 | -0.44(-0.77%) |
Mar 11, 2016 | 56.74 | 56.89 | 56.44 | 56.76 | 1,604,893 | +0.22(+0.39%) |
Mar 10, 2016 | 56.51 | 56.82 | 56.25 | 56.54 | 1,819,036 | +0.03(+0.05%) |
Mar 09, 2016 | 56.55 | 57.05 | 56.34 | 56.51 | 1,728,767 | +0.27(+0.48%) |
Mar 08, 2016 | 56.09 | 56.46 | 55.98 | 56.24 | 1,633,612 | -0.07(-0.12%) |
Mar 07, 2016 | 56.31 | 56.51 | 56.09 | 56.31 | 1,938,300 | -0.23(-0.40%) |
Mar 04, 2016 | 56.24 | 56.74 | 55.99 | 56.53 | 2,263,926 | +0.29(+0.52%) |
Mar 03, 2016 | 56.14 | 56.28 | 55.73 | 56.24 | 2,878,330 | -0.19(-0.33%) |
Mar 02, 2016 | 55.53 | 56.47 | 54.95 | 56.43 | 4,462,705 | +0.69(+1.24%) |
Mar 01, 2016 | 56.03 | 56.11 | 55.61 | 55.74 | 2,450,634 | +0.11(+0.20%) |
Feb 29, 2016 | 55.04 | 55.99 | 54.91 | 55.62 | 2,791,225 | +0.43(+0.78%) |
Feb 26, 2016 | 56.04 | 56.29 | 54.78 | 55.20 | 3,822,125 | -0.72(-1.29%) |
Feb 25, 2016 | 55.34 | 55.96 | 55.27 | 55.92 | 2,791,032 | +0.75(+1.35%) |
Feb 24, 2016 | 55.18 | 55.42 | 54.89 | 55.17 | 3,023,673 | -0.16(-0.28%) |
Feb 23, 2016 | 54.90 | 55.67 | 54.89 | 55.33 | 3,763,757 | +0.22(+0.41%) |
Feb 22, 2016 | 56.37 | 56.30 | 54.79 | 55.10 | 5,161,576 | -1.27(-2.25%) |
Feb 19, 2016 | 56.44 | 56.55 | 55.98 | 56.37 | 2,846,339 | -0.20(-0.36%) |
Feb 18, 2016 | 56.61 | 56.73 | 55.84 | 56.57 | 2,732,115 | +0.03(+0.05%) |
Feb 17, 2016 | 56.06 | 56.91 | 55.99 | 56.54 | 3,396,772 | +0.42(+0.74%) |
Feb 16, 2016 | 55.49 | 56.23 | 55.11 | 56.13 | 4,400,478 | +0.16(+0.29%) |
Feb 12, 2016 | 55.48 | 55.96 | 55.96 | 55.96 | 3,482,349 | +0.96(+1.74%) |
Feb 11, 2016 | 54.12 | 55.63 | 53.92 | 55.01 | 7,055,699 | +2.11(+3.99%) |
Feb 10, 2016 | 53.59 | 54.12 | 52.67 | 52.89 | 4,347,062 | -0.40(-0.76%) |
Feb 09, 2016 | 52.72 | 53.51 | 52.50 | 53.30 | 3,563,998 | +0.07(+0.13%) |
Feb 08, 2016 | 53.21 | 53.71 | 52.80 | 53.23 | 3,308,430 | -0.40(-0.74%) |
Feb 05, 2016 | 53.86 | 54.19 | 53.42 | 53.62 | 3,018,223 | +0.01(+0.01%) |
Feb 04, 2016 | 53.76 | 53.93 | 53.29 | 53.62 | 2,165,146 | -0.38(-0.71%) |
Feb 03, 2016 | 54.10 | 54.53 | 53.39 | 54.00 | 2,541,689 | -0.03(-0.06%) |
Feb 02, 2016 | 54.52 | 54.68 | 53.95 | 54.03 | 2,962,004 | -0.90(-1.64%) |