Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.47 | 54.09 | 53.18 | 53.95 | 8,934,559 | +0.37(+0.68%) |
Apr 28, 2016 | 53.96 | 54.82 | 53.48 | 53.59 | 6,584,566 | -0.67(-1.23%) |
Apr 27, 2016 | 54.59 | 54.68 | 53.67 | 54.26 | 8,842,708 | -0.25(-0.45%) |
Apr 26, 2016 | 54.29 | 54.90 | 54.26 | 54.50 | 6,097,722 | +0.30(+0.56%) |
Apr 25, 2016 | 54.32 | 54.39 | 53.79 | 54.20 | 6,683,051 | -0.20(-0.37%) |
Apr 22, 2016 | 55.09 | 55.13 | 53.98 | 54.40 | 9,060,917 | -0.59(-1.08%) |
Apr 21, 2016 | 55.41 | 55.41 | 54.66 | 55.00 | 7,817,271 | +0.42(+0.77%) |
Apr 20, 2016 | 54.40 | 55.14 | 54.40 | 54.58 | 7,840,879 | +0.05(+0.10%) |
Apr 19, 2016 | 54.89 | 54.91 | 54.31 | 54.52 | 7,202,836 | -0.01(-0.02%) |
Apr 18, 2016 | 54.36 | 54.92 | 54.36 | 54.53 | 6,637,457 | +0.06(+0.12%) |
Apr 15, 2016 | 54.03 | 54.55 | 53.45 | 54.47 | 8,360,934 | +0.01(+0.02%) |
Apr 14, 2016 | 54.66 | 55.23 | 54.41 | 54.46 | 8,504,657 | -0.08(-0.15%) |
Apr 13, 2016 | 54.03 | 54.88 | 53.85 | 54.54 | 11,611,438 | +0.94(+1.76%) |
Apr 12, 2016 | 53.09 | 53.66 | 52.08 | 53.60 | 13,623,729 | +0.58(+1.09%) |
Apr 11, 2016 | 54.68 | 54.72 | 52.93 | 53.02 | 13,757,049 | -1.37(-2.52%) |
Apr 08, 2016 | 55.37 | 55.44 | 54.30 | 54.39 | 9,571,436 | -0.81(-1.46%) |
Apr 07, 2016 | 54.73 | 55.45 | 54.66 | 55.20 | 7,747,956 | -0.01(-0.02%) |
Apr 06, 2016 | 54.56 | 55.55 | 54.18 | 55.21 | 11,144,019 | +0.59(+1.07%) |
Apr 05, 2016 | 54.58 | 55.08 | 54.41 | 54.62 | 8,252,117 | -0.27(-0.50%) |
Apr 04, 2016 | 56.51 | 56.62 | 54.39 | 54.90 | 18,049,564 | -1.48(-2.63%) |
Apr 01, 2016 | 56.04 | 56.59 | 55.98 | 56.38 | 8,253,557 | +0.11(+0.20%) |
Mar 31, 2016 | 56.75 | 57.34 | 56.12 | 56.27 | 9,020,925 | -0.52(-0.92%) |
Mar 30, 2016 | 56.54 | 57.13 | 56.54 | 56.79 | 8,585,414 | +0.50(+0.89%) |
Mar 29, 2016 | 56.08 | 56.66 | 56.07 | 56.29 | 8,562,159 | +0.14(+0.24%) |
Mar 28, 2016 | 56.37 | 56.74 | 56.07 | 56.15 | 8,628,884 | -0.28(-0.50%) |
Mar 24, 2016 | 56.81 | 56.43 | 56.43 | 56.43 | 13,361,760 | -0.72(-1.27%) |
Mar 23, 2016 | 56.14 | 58.08 | 55.98 | 57.16 | 29,476,158 | -2.25(-3.79%) |
Mar 22, 2016 | 59.35 | 59.90 | 58.74 | 59.41 | 19,783,958 | +0.16(+0.28%) |
Mar 21, 2016 | 58.17 | 59.77 | 58.04 | 59.24 | 14,884,512 | +1.58(+2.75%) |
Mar 18, 2016 | 58.17 | 58.56 | 57.53 | 57.66 | 14,412,216 | -0.17(-0.30%) |
Mar 17, 2016 | 56.53 | 58.02 | 56.52 | 57.83 | 10,842,795 | +1.21(+2.13%) |
Mar 16, 2016 | 56.27 | 56.97 | 56.10 | 56.63 | 7,664,694 | +0.42(+0.75%) |
Mar 15, 2016 | 55.38 | 56.53 | 55.25 | 56.21 | 6,759,722 | +0.54(+0.97%) |
Mar 14, 2016 | 55.10 | 56.14 | 55.02 | 55.67 | 7,745,839 | +0.67(+1.21%) |
Mar 11, 2016 | 54.13 | 55.33 | 54.13 | 55.00 | 9,650,885 | +1.10(+2.04%) |
Mar 10, 2016 | 53.73 | 54.05 | 53.07 | 53.90 | 10,271,404 | +0.50(+0.94%) |
Mar 09, 2016 | 54.54 | 54.58 | 53.05 | 53.40 | 13,937,988 | -1.35(-2.47%) |
Mar 08, 2016 | 54.04 | 55.47 | 53.74 | 54.75 | 10,168,131 | +0.51(+0.95%) |
Mar 07, 2016 | 55.90 | 55.97 | 53.82 | 54.24 | 14,010,771 | -1.84(-3.28%) |
Mar 04, 2016 | 56.22 | 56.31 | 55.27 | 56.08 | 7,952,229 | -0.19(-0.34%) |
Mar 03, 2016 | 56.80 | 56.94 | 55.77 | 56.27 | 8,656,323 | -0.54(-0.95%) |
Mar 02, 2016 | 57.08 | 57.42 | 56.15 | 56.81 | 9,272,099 | -0.64(-1.11%) |
Mar 01, 2016 | 56.58 | 57.61 | 56.38 | 57.45 | 8,141,033 | +1.21(+2.16%) |
Feb 29, 2016 | 57.03 | 57.23 | 56.23 | 56.23 | 8,451,057 | -0.92(-1.61%) |
Feb 26, 2016 | 57.19 | 57.97 | 57.03 | 57.16 | 9,743,366 | +0.20(+0.35%) |
Feb 25, 2016 | 55.40 | 56.96 | 55.36 | 56.96 | 9,326,255 | +1.81(+3.28%) |
Feb 24, 2016 | 54.55 | 55.42 | 54.05 | 55.15 | 11,371,568 | +0.17(+0.32%) |
Feb 23, 2016 | 55.02 | 55.46 | 54.68 | 54.97 | 8,218,936 | +0.04(+0.07%) |
Feb 22, 2016 | 54.15 | 55.22 | 54.11 | 54.94 | 12,620,883 | +0.79(+1.45%) |
Feb 19, 2016 | 53.41 | 54.15 | 52.62 | 54.15 | 11,040,113 | +0.65(+1.21%) |
Feb 18, 2016 | 53.11 | 53.83 | 52.94 | 53.50 | 10,578,488 | +0.39(+0.74%) |
Feb 17, 2016 | 53.50 | 53.50 | 52.13 | 53.11 | 11,316,564 | +0.35(+0.66%) |
Feb 16, 2016 | 52.56 | 52.96 | 51.88 | 52.76 | 8,823,931 | +1.25(+2.43%) |
Feb 12, 2016 | 52.38 | 51.51 | 51.51 | 51.51 | 11,203,757 | +0.38(+0.75%) |
Feb 11, 2016 | 51.55 | 51.96 | 50.57 | 51.13 | 14,336,490 | -1.29(-2.46%) |
Feb 10, 2016 | 51.62 | 53.12 | 51.07 | 52.42 | 14,649,080 | +1.58(+3.11%) |
Feb 09, 2016 | 49.76 | 51.29 | 49.56 | 50.84 | 11,953,553 | +0.58(+1.16%) |
Feb 08, 2016 | 51.22 | 51.32 | 48.98 | 50.25 | 23,136,744 | -1.94(-3.73%) |
Feb 05, 2016 | 54.56 | 54.59 | 52.02 | 52.20 | 15,788,823 | -2.74(-4.99%) |
Feb 04, 2016 | 56.63 | 56.75 | 54.77 | 54.94 | 11,451,373 | -2.12(-3.71%) |
Feb 03, 2016 | 57.41 | 57.43 | 55.97 | 57.06 | 7,900,531 | -0.05(-0.10%) |
Feb 02, 2016 | 57.54 | 57.98 | 56.89 | 57.11 | 10,359,304 | -0.56(-0.97%) |