Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.96 | 57.36 | 56.31 | 56.85 | 2,092,609 | -0.42(-0.74%) |
Apr 28, 2016 | 57.34 | 57.99 | 57.03 | 57.27 | 1,532,412 | -0.53(-0.91%) |
Apr 27, 2016 | 57.73 | 58.36 | 57.49 | 57.80 | 2,167,968 | -0.16(-0.28%) |
Apr 26, 2016 | 57.58 | 58.03 | 57.43 | 57.96 | 1,669,604 | +0.64(+1.12%) |
Apr 25, 2016 | 57.72 | 57.78 | 56.88 | 57.32 | 2,177,440 | -0.55(-0.95%) |
Apr 22, 2016 | 57.31 | 58.22 | 57.23 | 57.87 | 2,226,179 | +0.46(+0.81%) |
Apr 21, 2016 | 57.72 | 58.38 | 57.16 | 57.41 | 2,935,486 | -0.38(-0.65%) |
Apr 20, 2016 | 56.92 | 57.93 | 56.51 | 57.78 | 2,406,400 | +0.33(+0.57%) |
Apr 19, 2016 | 55.23 | 57.51 | 54.94 | 57.46 | 2,840,523 | +2.84(+5.20%) |
Apr 18, 2016 | 53.98 | 54.75 | 53.61 | 54.62 | 1,741,973 | +0.57(+1.05%) |
Apr 15, 2016 | 54.33 | 54.54 | 53.62 | 54.05 | 1,120,352 | -0.32(-0.59%) |
Apr 14, 2016 | 52.62 | 55.21 | 52.62 | 54.37 | 2,665,092 | +0.30(+0.55%) |
Apr 13, 2016 | 52.48 | 54.11 | 52.18 | 54.07 | 1,506,324 | +1.96(+3.76%) |
Apr 12, 2016 | 51.25 | 52.19 | 51.18 | 52.11 | 1,136,885 | +1.02(+2.00%) |
Apr 11, 2016 | 50.92 | 51.73 | 50.78 | 51.09 | 1,151,114 | +0.50(+0.98%) |
Apr 08, 2016 | 50.94 | 51.41 | 50.36 | 50.59 | 1,192,042 | +0.19(+0.38%) |
Apr 07, 2016 | 51.58 | 51.58 | 50.12 | 50.40 | 1,753,943 | -1.73(-3.31%) |
Apr 06, 2016 | 51.33 | 52.20 | 51.23 | 52.13 | 1,422,196 | +0.50(+0.96%) |
Apr 05, 2016 | 51.91 | 52.30 | 51.29 | 51.63 | 1,163,505 | -0.90(-1.71%) |
Apr 04, 2016 | 52.68 | 53.21 | 52.14 | 52.53 | 1,159,726 | -0.14(-0.26%) |
Apr 01, 2016 | 51.60 | 52.75 | 51.26 | 52.67 | 1,168,257 | +0.54(+1.04%) |
Mar 31, 2016 | 52.31 | 52.75 | 51.99 | 52.12 | 1,114,643 | -0.25(-0.47%) |
Mar 30, 2016 | 52.58 | 52.97 | 52.18 | 52.37 | 978,391 | +0.41(+0.78%) |
Mar 29, 2016 | 51.71 | 51.96 | 50.79 | 51.96 | 1,590,902 | -0.07(-0.14%) |
Mar 28, 2016 | 52.39 | 52.73 | 51.78 | 52.03 | 1,096,810 | -0.13(-0.25%) |
Mar 24, 2016 | 51.99 | 52.16 | 52.16 | 52.16 | 851,846 | -0.33(-0.62%) |
Mar 23, 2016 | 52.71 | 52.87 | 52.31 | 52.49 | 785,097 | -0.38(-0.73%) |
Mar 22, 2016 | 52.51 | 53.16 | 52.26 | 52.87 | 811,314 | -0.02(-0.03%) |
Mar 21, 2016 | 52.65 | 53.34 | 52.41 | 52.89 | 803,494 | +0.07(+0.14%) |
Mar 18, 2016 | 52.36 | 53.22 | 51.31 | 52.82 | 2,167,508 | +0.70(+1.35%) |
Mar 17, 2016 | 51.70 | 52.25 | 51.07 | 52.11 | 1,471,003 | +0.38(+0.73%) |
Mar 16, 2016 | 51.75 | 52.43 | 51.14 | 51.74 | 1,260,260 | -0.25(-0.48%) |
Mar 15, 2016 | 51.87 | 52.00 | 51.08 | 51.99 | 1,266,753 | -0.36(-0.69%) |
Mar 14, 2016 | 52.32 | 52.62 | 51.82 | 52.35 | 1,323,256 | -0.21(-0.40%) |
Mar 11, 2016 | 51.56 | 52.59 | 50.75 | 52.55 | 1,405,449 | +1.69(+3.32%) |
Mar 10, 2016 | 51.49 | 51.63 | 50.12 | 50.87 | 1,738,658 | -0.03(-0.06%) |
Mar 09, 2016 | 51.33 | 51.79 | 50.66 | 50.90 | 1,352,749 | -0.26(-0.50%) |
Mar 08, 2016 | 51.99 | 52.34 | 50.78 | 51.15 | 2,261,945 | -1.54(-2.93%) |
Mar 07, 2016 | 51.83 | 52.93 | 51.71 | 52.70 | 1,989,741 | +0.18(+0.35%) |
Mar 04, 2016 | 52.06 | 52.79 | 51.87 | 52.51 | 2,600,746 | +0.98(+1.91%) |
Mar 03, 2016 | 50.42 | 51.72 | 49.63 | 51.53 | 2,497,353 | +0.96(+1.90%) |
Mar 02, 2016 | 49.52 | 50.59 | 49.26 | 50.57 | 2,730,707 | +0.87(+1.75%) |
Mar 01, 2016 | 47.74 | 49.83 | 47.74 | 49.70 | 2,315,798 | +2.48(+5.25%) |
Feb 29, 2016 | 47.76 | 48.12 | 47.21 | 47.22 | 1,356,233 | -0.68(-1.43%) |
Feb 26, 2016 | 47.71 | 48.61 | 47.18 | 47.90 | 2,161,974 | +0.57(+1.21%) |
Feb 25, 2016 | 46.73 | 47.40 | 46.33 | 47.33 | 1,617,230 | +0.64(+1.36%) |
Feb 24, 2016 | 46.59 | 46.80 | 45.15 | 46.69 | 2,146,705 | -0.81(-1.71%) |
Feb 23, 2016 | 48.14 | 48.16 | 46.89 | 47.50 | 2,080,772 | -0.92(-1.90%) |
Feb 22, 2016 | 47.78 | 48.63 | 47.78 | 48.43 | 1,531,314 | +1.21(+2.56%) |
Feb 19, 2016 | 46.61 | 47.38 | 46.18 | 47.22 | 1,406,049 | +0.24(+0.51%) |
Feb 18, 2016 | 47.56 | 47.56 | 46.49 | 46.98 | 1,996,063 | -0.42(-0.89%) |
Feb 17, 2016 | 46.88 | 47.99 | 46.88 | 47.40 | 2,145,147 | +1.08(+2.33%) |
Feb 16, 2016 | 46.02 | 46.78 | 45.58 | 46.32 | 2,737,675 | +1.11(+2.46%) |
Feb 12, 2016 | 44.38 | 45.21 | 45.21 | 45.21 | 2,627,060 | +1.87(+4.31%) |
Feb 11, 2016 | 43.91 | 44.47 | 43.24 | 43.34 | 4,751,203 | -1.91(-4.22%) |
Feb 10, 2016 | 46.56 | 46.96 | 45.22 | 45.25 | 2,610,474 | -0.87(-1.88%) |
Feb 09, 2016 | 45.39 | 46.41 | 44.78 | 46.11 | 2,893,108 | +0.21(+0.47%) |
Feb 08, 2016 | 46.96 | 48.07 | 45.30 | 45.90 | 3,419,025 | -1.83(-3.83%) |
Feb 05, 2016 | 47.87 | 48.40 | 47.58 | 47.73 | 2,644,657 | -0.25(-0.53%) |
Feb 04, 2016 | 47.08 | 48.08 | 47.08 | 47.98 | 1,951,660 | +0.70(+1.48%) |
Feb 03, 2016 | 47.62 | 47.66 | 45.68 | 47.28 | 2,124,639 | +0.17(+0.37%) |
Feb 02, 2016 | 48.23 | 49.21 | 46.75 | 47.11 | 2,674,445 | -1.60(-3.28%) |