Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.50 | 53.50 | 52.47 | 52.73 | 277,653 | -0.83(-1.55%) |
Apr 28, 2016 | 54.64 | 54.64 | 53.46 | 53.56 | 276,261 | -1.06(-1.94%) |
Apr 27, 2016 | 54.29 | 54.82 | 54.00 | 54.62 | 291,029 | -0.02(-0.04%) |
Apr 26, 2016 | 54.54 | 54.85 | 54.04 | 54.64 | 186,621 | +0.19(+0.35%) |
Apr 25, 2016 | 54.67 | 54.70 | 53.98 | 54.45 | 229,013 | -0.45(-0.82%) |
Apr 22, 2016 | 54.86 | 55.24 | 54.61 | 54.90 | 181,524 | +0.11(+0.20%) |
Apr 21, 2016 | 54.74 | 55.17 | 54.74 | 54.79 | 244,745 | +0.15(+0.27%) |
Apr 20, 2016 | 54.71 | 55.18 | 54.09 | 54.64 | 233,845 | +0.13(+0.24%) |
Apr 19, 2016 | 54.64 | 55.02 | 54.43 | 54.51 | 170,101 | -0.24(-0.44%) |
Apr 18, 2016 | 54.94 | 55.13 | 54.50 | 54.75 | 170,327 | -0.15(-0.27%) |
Apr 15, 2016 | 54.26 | 55.19 | 53.94 | 54.90 | 332,990 | +0.65(+1.20%) |
Apr 14, 2016 | 53.56 | 54.37 | 53.38 | 54.25 | 269,051 | +0.55(+1.02%) |
Apr 13, 2016 | 52.68 | 53.97 | 52.41 | 53.70 | 183,820 | +1.19(+2.27%) |
Apr 12, 2016 | 51.81 | 52.84 | 51.81 | 52.51 | 166,587 | +0.50(+0.96%) |
Apr 11, 2016 | 52.38 | 52.83 | 51.73 | 52.01 | 235,173 | -0.03(-0.06%) |
Apr 08, 2016 | 52.93 | 53.22 | 51.92 | 52.04 | 220,110 | -0.44(-0.84%) |
Apr 07, 2016 | 52.24 | 53.48 | 52.13 | 52.48 | 455,542 | +0.21(+0.40%) |
Apr 06, 2016 | 51.16 | 52.38 | 51.04 | 52.27 | 380,915 | +1.16(+2.27%) |
Apr 05, 2016 | 49.50 | 51.66 | 49.29 | 51.11 | 864,756 | +1.49(+3.00%) |
Apr 04, 2016 | 53.00 | 53.73 | 49.45 | 49.62 | 1,027,900 | -3.74(-7.01%) |
Apr 01, 2016 | 53.68 | 53.97 | 52.80 | 53.36 | 434,083 | -0.62(-1.15%) |
Mar 31, 2016 | 53.65 | 54.86 | 53.29 | 53.98 | 620,940 | +0.41(+0.77%) |
Mar 30, 2016 | 53.19 | 54.42 | 53.18 | 53.57 | 314,775 | +0.07(+0.13%) |
Mar 29, 2016 | 52.79 | 53.91 | 52.70 | 53.50 | 669,134 | +0.51(+0.96%) |
Mar 28, 2016 | 53.56 | 53.72 | 52.90 | 52.99 | 148,528 | -0.53(-0.99%) |
Mar 24, 2016 | 53.27 | 53.52 | 53.52 | 53.52 | 190,200 | -0.17(-0.32%) |
Mar 23, 2016 | 53.41 | 54.23 | 52.71 | 53.69 | 332,316 | +0.09(+0.17%) |
Mar 22, 2016 | 54.49 | 54.97 | 52.68 | 53.60 | 376,599 | -1.30(-2.37%) |
Mar 21, 2016 | 54.26 | 55.36 | 53.92 | 54.90 | 189,192 | +0.71(+1.31%) |
Mar 18, 2016 | 54.95 | 54.96 | 53.55 | 54.19 | 746,275 | -0.95(-1.72%) |
Mar 17, 2016 | 56.72 | 56.95 | 54.61 | 55.14 | 263,491 | -1.72(-3.02%) |
Mar 16, 2016 | 56.46 | 57.02 | 55.62 | 56.86 | 150,720 | +0.11(+0.19%) |
Mar 15, 2016 | 56.65 | 57.45 | 56.19 | 56.75 | 220,388 | -0.41(-0.72%) |
Mar 14, 2016 | 57.66 | 57.80 | 55.99 | 57.16 | 160,094 | -0.44(-0.76%) |
Mar 11, 2016 | 57.00 | 58.00 | 56.22 | 57.60 | 264,632 | +0.98(+1.73%) |
Mar 10, 2016 | 57.22 | 57.52 | 56.27 | 56.62 | 165,861 | -0.50(-0.88%) |
Mar 09, 2016 | 57.36 | 57.52 | 56.88 | 57.12 | 318,135 | -0.09(-0.16%) |
Mar 08, 2016 | 57.33 | 58.13 | 56.61 | 57.21 | 155,321 | -0.52(-0.90%) |
Mar 07, 2016 | 57.67 | 57.91 | 57.04 | 57.73 | 197,392 | -0.21(-0.36%) |
Mar 04, 2016 | 57.88 | 58.47 | 57.18 | 57.94 | 271,227 | +0.19(+0.33%) |
Mar 03, 2016 | 57.60 | 58.18 | 57.30 | 57.75 | 298,684 | +0.25(+0.43%) |
Mar 02, 2016 | 55.66 | 58.50 | 55.66 | 57.50 | 683,693 | +1.55(+2.77%) |
Mar 01, 2016 | 56.75 | 57.50 | 55.69 | 55.95 | 310,034 | -0.49(-0.87%) |
Feb 29, 2016 | 56.63 | 57.99 | 56.41 | 56.44 | 289,158 | -0.65(-1.14%) |
Feb 26, 2016 | 58.22 | 58.22 | 56.63 | 57.09 | 305,843 | -0.91(-1.57%) |
Feb 25, 2016 | 58.98 | 59.20 | 57.36 | 58.00 | 482,062 | -1.16(-1.96%) |
Feb 24, 2016 | 58.12 | 60.30 | 57.30 | 59.16 | 717,949 | +0.54(+0.92%) |
Feb 23, 2016 | 59.16 | 59.93 | 58.17 | 58.62 | 473,537 | -0.97(-1.63%) |
Feb 22, 2016 | 59.21 | 60.49 | 59.21 | 59.59 | 237,262 | +0.57(+0.97%) |
Feb 19, 2016 | 58.57 | 59.45 | 58.12 | 59.02 | 166,084 | +0.31(+0.53%) |
Feb 18, 2016 | 59.29 | 60.24 | 58.60 | 58.71 | 270,886 | -0.69(-1.16%) |
Feb 17, 2016 | 57.36 | 59.60 | 57.36 | 59.40 | 216,474 | +2.34(+4.10%) |
Feb 16, 2016 | 56.24 | 57.42 | 55.91 | 57.06 | 283,090 | +1.26(+2.26%) |
Feb 12, 2016 | 55.79 | 55.80 | 55.80 | 55.80 | 197,200 | +0.78(+1.42%) |
Feb 11, 2016 | 53.68 | 55.52 | 53.52 | 55.02 | 213,975 | +0.34(+0.62%) |
Feb 10, 2016 | 54.59 | 55.83 | 54.22 | 54.68 | 389,253 | +0.31(+0.57%) |
Feb 09, 2016 | 54.29 | 54.97 | 53.76 | 54.37 | 385,739 | -0.66(-1.20%) |
Feb 08, 2016 | 54.75 | 55.40 | 54.01 | 55.03 | 488,261 | -0.25(-0.45%) |
Feb 05, 2016 | 56.90 | 56.90 | 54.26 | 55.28 | 424,528 | -1.92(-3.36%) |
Feb 04, 2016 | 57.21 | 58.98 | 57.01 | 57.20 | 278,734 | -0.41(-0.71%) |
Feb 03, 2016 | 55.86 | 57.68 | 54.23 | 57.61 | 287,809 | +2.33(+4.21%) |
Feb 02, 2016 | 56.93 | 57.63 | 55.10 | 55.28 | 284,251 | -2.34(-4.06%) |