Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.98 | 57.38 | 56.33 | 56.87 | 2,091,819 | -0.42(-0.74%) |
Apr 28, 2016 | 57.36 | 58.01 | 57.05 | 57.29 | 1,531,833 | -0.53(-0.91%) |
Apr 27, 2016 | 57.75 | 58.38 | 57.51 | 57.82 | 2,167,150 | -0.16(-0.28%) |
Apr 26, 2016 | 57.60 | 58.05 | 57.45 | 57.98 | 1,668,973 | +0.64(+1.12%) |
Apr 25, 2016 | 57.74 | 57.81 | 56.90 | 57.34 | 2,176,617 | -0.55(-0.95%) |
Apr 22, 2016 | 57.33 | 58.25 | 57.25 | 57.89 | 2,225,338 | +0.46(+0.81%) |
Apr 21, 2016 | 57.74 | 58.40 | 57.18 | 57.43 | 2,934,377 | -0.38(-0.65%) |
Apr 20, 2016 | 56.94 | 57.95 | 56.53 | 57.81 | 2,405,492 | +0.33(+0.57%) |
Apr 19, 2016 | 55.25 | 57.53 | 54.96 | 57.48 | 2,839,451 | +2.84(+5.20%) |
Apr 18, 2016 | 54.00 | 54.77 | 53.63 | 54.64 | 1,741,315 | +0.57(+1.05%) |
Apr 15, 2016 | 54.35 | 54.56 | 53.64 | 54.07 | 1,119,929 | -0.32(-0.59%) |
Apr 14, 2016 | 52.64 | 55.23 | 52.64 | 54.39 | 2,664,085 | +0.30(+0.55%) |
Apr 13, 2016 | 52.50 | 54.13 | 52.20 | 54.09 | 1,505,755 | +1.96(+3.76%) |
Apr 12, 2016 | 51.27 | 52.21 | 51.20 | 52.13 | 1,136,456 | +1.02(+2.00%) |
Apr 11, 2016 | 50.94 | 51.75 | 50.80 | 51.11 | 1,150,679 | +0.50(+0.98%) |
Apr 08, 2016 | 50.96 | 51.43 | 50.38 | 50.61 | 1,191,592 | +0.19(+0.38%) |
Apr 07, 2016 | 51.60 | 51.60 | 50.14 | 50.42 | 1,753,281 | -1.73(-3.31%) |
Apr 06, 2016 | 51.35 | 52.22 | 51.25 | 52.15 | 1,421,659 | +0.50(+0.96%) |
Apr 05, 2016 | 51.93 | 52.32 | 51.31 | 51.65 | 1,163,065 | -0.90(-1.71%) |
Apr 04, 2016 | 52.70 | 53.23 | 52.16 | 52.55 | 1,159,288 | -0.14(-0.26%) |
Apr 01, 2016 | 51.62 | 52.77 | 51.28 | 52.69 | 1,167,816 | +0.54(+1.04%) |
Mar 31, 2016 | 52.33 | 52.77 | 52.01 | 52.14 | 1,114,222 | -0.25(-0.47%) |
Mar 30, 2016 | 52.60 | 52.99 | 52.20 | 52.39 | 978,022 | +0.41(+0.79%) |
Mar 29, 2016 | 51.73 | 51.98 | 50.81 | 51.98 | 1,590,301 | -0.07(-0.14%) |
Mar 28, 2016 | 52.41 | 52.75 | 51.80 | 52.05 | 1,096,396 | -0.13(-0.25%) |
Mar 24, 2016 | 52.01 | 52.18 | 52.18 | 52.18 | 851,524 | -0.33(-0.62%) |
Mar 23, 2016 | 52.73 | 52.89 | 52.33 | 52.51 | 784,801 | -0.38(-0.73%) |
Mar 22, 2016 | 52.53 | 53.18 | 52.28 | 52.89 | 811,008 | -0.02(-0.03%) |
Mar 21, 2016 | 52.67 | 53.36 | 52.43 | 52.91 | 803,190 | +0.07(+0.14%) |
Mar 18, 2016 | 52.38 | 53.24 | 51.33 | 52.84 | 2,166,690 | +0.70(+1.35%) |
Mar 17, 2016 | 51.72 | 52.27 | 51.09 | 52.13 | 1,470,448 | +0.38(+0.73%) |
Mar 16, 2016 | 51.77 | 52.45 | 51.16 | 51.76 | 1,259,784 | -0.25(-0.48%) |
Mar 15, 2016 | 51.89 | 52.02 | 51.10 | 52.01 | 1,266,274 | -0.36(-0.69%) |
Mar 14, 2016 | 52.34 | 52.64 | 51.84 | 52.37 | 1,322,757 | -0.21(-0.40%) |
Mar 11, 2016 | 51.58 | 52.61 | 50.77 | 52.57 | 1,404,918 | +1.69(+3.32%) |
Mar 10, 2016 | 51.51 | 51.65 | 50.13 | 50.89 | 1,738,001 | -0.03(-0.06%) |
Mar 09, 2016 | 51.35 | 51.81 | 50.68 | 50.92 | 1,352,238 | -0.26(-0.50%) |
Mar 08, 2016 | 52.01 | 52.36 | 50.80 | 51.17 | 2,261,091 | -1.54(-2.93%) |
Mar 07, 2016 | 51.85 | 52.95 | 51.73 | 52.72 | 1,988,989 | +0.18(+0.35%) |
Mar 04, 2016 | 52.08 | 52.81 | 51.89 | 52.53 | 2,599,764 | +0.98(+1.91%) |
Mar 03, 2016 | 50.44 | 51.74 | 49.65 | 51.55 | 2,496,410 | +0.96(+1.90%) |
Mar 02, 2016 | 49.54 | 50.61 | 49.28 | 50.59 | 2,729,676 | +0.87(+1.75%) |
Mar 01, 2016 | 47.76 | 49.85 | 47.76 | 49.72 | 2,314,923 | +2.48(+5.25%) |
Feb 29, 2016 | 47.78 | 48.14 | 47.23 | 47.24 | 1,355,721 | -0.68(-1.43%) |
Feb 26, 2016 | 47.73 | 48.63 | 47.20 | 47.92 | 2,161,157 | +0.57(+1.21%) |
Feb 25, 2016 | 46.75 | 47.42 | 46.34 | 47.35 | 1,616,619 | +0.64(+1.36%) |
Feb 24, 2016 | 46.61 | 46.81 | 45.16 | 46.71 | 2,145,894 | -0.81(-1.71%) |
Feb 23, 2016 | 48.16 | 48.18 | 46.91 | 47.52 | 2,079,986 | -0.92(-1.90%) |
Feb 22, 2016 | 47.80 | 48.64 | 47.80 | 48.45 | 1,530,736 | +1.21(+2.56%) |
Feb 19, 2016 | 46.62 | 47.40 | 46.19 | 47.24 | 1,405,518 | +0.24(+0.51%) |
Feb 18, 2016 | 47.58 | 47.58 | 46.51 | 47.00 | 1,995,308 | -0.42(-0.89%) |
Feb 17, 2016 | 46.89 | 48.01 | 46.89 | 47.42 | 2,144,337 | +1.08(+2.33%) |
Feb 16, 2016 | 46.03 | 46.80 | 45.60 | 46.34 | 2,736,640 | +1.11(+2.46%) |
Feb 12, 2016 | 44.40 | 45.22 | 45.22 | 45.22 | 2,626,067 | +1.87(+4.31%) |
Feb 11, 2016 | 43.93 | 44.49 | 43.26 | 43.35 | 4,749,408 | -1.91(-4.22%) |
Feb 10, 2016 | 46.58 | 46.97 | 45.24 | 45.26 | 2,609,488 | -0.87(-1.88%) |
Feb 09, 2016 | 45.41 | 46.42 | 44.80 | 46.13 | 2,892,014 | +0.21(+0.47%) |
Feb 08, 2016 | 46.97 | 48.09 | 45.32 | 45.92 | 3,417,733 | -1.83(-3.83%) |
Feb 05, 2016 | 47.89 | 48.41 | 47.60 | 47.75 | 2,643,658 | -0.25(-0.53%) |
Feb 04, 2016 | 47.10 | 48.10 | 47.09 | 48.00 | 1,950,923 | +0.70(+1.48%) |
Feb 03, 2016 | 47.63 | 47.67 | 45.70 | 47.30 | 2,123,836 | +0.17(+0.37%) |
Feb 02, 2016 | 48.25 | 49.22 | 46.77 | 47.12 | 2,673,435 | -1.60(-3.28%) |