Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.14 | 55.43 | 54.34 | 55.05 | 1,626,607 | -0.37(-0.66%) |
Apr 28, 2016 | 55.22 | 55.84 | 55.15 | 55.41 | 585,364 | -0.11(-0.19%) |
Apr 27, 2016 | 55.96 | 55.96 | 54.78 | 55.52 | 620,752 | -0.45(-0.80%) |
Apr 26, 2016 | 56.24 | 56.40 | 55.57 | 55.96 | 690,897 | +0.34(+0.61%) |
Apr 25, 2016 | 55.19 | 55.64 | 55.08 | 55.62 | 827,954 | +0.36(+0.66%) |
Apr 22, 2016 | 54.79 | 55.26 | 54.60 | 55.26 | 619,161 | +0.75(+1.37%) |
Apr 21, 2016 | 55.48 | 55.48 | 54.12 | 54.51 | 641,795 | -0.93(-1.68%) |
Apr 20, 2016 | 56.65 | 56.65 | 55.39 | 55.44 | 508,872 | -1.17(-2.06%) |
Apr 19, 2016 | 56.56 | 56.82 | 56.39 | 56.61 | 598,678 | +0.22(+0.39%) |
Apr 18, 2016 | 56.20 | 56.64 | 56.06 | 56.39 | 479,264 | +0.25(+0.45%) |
Apr 15, 2016 | 55.86 | 56.30 | 55.52 | 56.14 | 484,158 | +0.32(+0.57%) |
Apr 14, 2016 | 56.45 | 56.52 | 55.82 | 55.83 | 636,629 | -0.86(-1.52%) |
Apr 13, 2016 | 57.92 | 57.92 | 56.45 | 56.68 | 588,568 | -1.00(-1.73%) |
Apr 12, 2016 | 58.02 | 58.21 | 57.53 | 57.68 | 580,837 | -0.15(-0.25%) |
Apr 11, 2016 | 58.06 | 58.08 | 57.54 | 57.83 | 544,469 | -0.17(-0.29%) |
Apr 08, 2016 | 57.93 | 58.23 | 57.58 | 58.00 | 509,827 | +0.19(+0.34%) |
Apr 07, 2016 | 57.15 | 57.87 | 57.15 | 57.80 | 1,189,779 | +0.32(+0.56%) |
Apr 06, 2016 | 58.00 | 58.10 | 57.12 | 57.48 | 851,154 | -0.62(-1.06%) |
Apr 05, 2016 | 58.06 | 58.27 | 57.75 | 58.10 | 968,585 | -0.15(-0.26%) |
Apr 04, 2016 | 58.21 | 58.42 | 57.90 | 58.25 | 1,267,676 | +0.06(+0.10%) |
Apr 01, 2016 | 57.99 | 58.19 | 57.72 | 58.19 | 1,173,536 | +0.11(+0.20%) |
Mar 31, 2016 | 57.33 | 58.20 | 57.03 | 58.08 | 922,290 | +0.45(+0.79%) |
Mar 30, 2016 | 57.32 | 58.06 | 56.93 | 57.63 | 1,054,715 | +0.98(+1.73%) |
Mar 29, 2016 | 55.05 | 56.68 | 55.05 | 56.64 | 1,137,279 | +1.53(+2.78%) |
Mar 28, 2016 | 54.82 | 55.22 | 54.26 | 55.11 | 859,171 | +0.36(+0.66%) |
Mar 24, 2016 | 54.08 | 54.75 | 54.75 | 54.75 | 6,977,071 | +0.92(+1.72%) |
Mar 23, 2016 | 54.52 | 54.56 | 53.55 | 53.83 | 1,144,654 | -1.09(-1.99%) |
Mar 22, 2016 | 54.63 | 55.10 | 54.55 | 54.92 | 359,059 | +0.11(+0.21%) |
Mar 21, 2016 | 55.35 | 55.61 | 54.77 | 54.81 | 228,839 | -0.83(-1.49%) |
Mar 18, 2016 | 57.45 | 57.45 | 55.59 | 55.63 | 554,799 | -1.39(-2.44%) |
Mar 17, 2016 | 56.35 | 57.23 | 55.95 | 57.02 | 277,251 | +0.76(+1.34%) |
Mar 16, 2016 | 55.66 | 56.64 | 55.07 | 56.27 | 424,173 | +0.47(+0.85%) |
Mar 15, 2016 | 55.18 | 55.86 | 55.18 | 55.79 | 418,161 | +0.19(+0.35%) |
Mar 14, 2016 | 55.15 | 55.67 | 55.12 | 55.60 | 340,253 | +0.17(+0.30%) |
Mar 11, 2016 | 54.28 | 55.54 | 53.82 | 55.43 | 927,237 | +1.56(+2.89%) |
Mar 10, 2016 | 54.21 | 54.24 | 52.93 | 53.87 | 521,545 | +0.00(+0.00%) |
Mar 09, 2016 | 53.82 | 54.48 | 53.52 | 53.87 | 252,501 | +0.14(+0.27%) |
Mar 08, 2016 | 53.69 | 54.26 | 53.41 | 53.73 | 378,435 | -0.08(-0.15%) |
Mar 07, 2016 | 53.95 | 54.34 | 53.58 | 53.81 | 405,634 | -0.43(-0.80%) |
Mar 04, 2016 | 54.81 | 54.81 | 54.11 | 54.24 | 409,838 | -0.79(-1.43%) |
Mar 03, 2016 | 55.30 | 55.57 | 54.76 | 55.03 | 311,321 | -0.17(-0.31%) |
Mar 02, 2016 | 55.34 | 55.84 | 54.94 | 55.20 | 475,887 | -0.42(-0.75%) |
Mar 01, 2016 | 54.50 | 55.62 | 54.50 | 55.62 | 288,630 | +1.37(+2.52%) |
Feb 29, 2016 | 54.53 | 55.39 | 54.06 | 54.25 | 334,102 | -0.41(-0.75%) |
Feb 26, 2016 | 55.43 | 55.66 | 54.65 | 54.66 | 204,311 | -0.75(-1.35%) |
Feb 25, 2016 | 54.39 | 55.74 | 54.27 | 55.41 | 255,819 | +0.99(+1.82%) |
Feb 24, 2016 | 53.37 | 54.44 | 53.23 | 54.42 | 261,566 | +0.72(+1.33%) |
Feb 23, 2016 | 53.38 | 54.43 | 52.58 | 53.71 | 257,968 | +0.18(+0.35%) |
Feb 22, 2016 | 54.03 | 54.49 | 53.43 | 53.52 | 254,141 | -0.14(-0.27%) |
Feb 19, 2016 | 52.82 | 53.91 | 52.82 | 53.67 | 210,397 | +0.59(+1.10%) |
Feb 18, 2016 | 52.94 | 53.63 | 52.58 | 53.08 | 157,315 | +0.15(+0.29%) |
Feb 17, 2016 | 53.11 | 54.08 | 52.84 | 52.93 | 336,673 | +0.02(+0.03%) |
Feb 16, 2016 | 52.54 | 53.01 | 52.32 | 52.91 | 157,723 | +0.79(+1.51%) |
Feb 12, 2016 | 51.53 | 52.12 | 52.12 | 52.12 | 264,260 | +0.76(+1.49%) |
Feb 11, 2016 | 51.07 | 51.62 | 50.28 | 51.36 | 263,056 | -0.41(-0.79%) |
Feb 10, 2016 | 51.45 | 52.90 | 51.13 | 51.77 | 230,455 | +0.51(+0.99%) |
Feb 09, 2016 | 51.54 | 51.98 | 51.04 | 51.26 | 196,909 | -0.67(-1.28%) |
Feb 08, 2016 | 52.84 | 52.84 | 51.27 | 51.93 | 444,542 | -1.07(-2.02%) |
Feb 05, 2016 | 53.99 | 54.05 | 52.99 | 53.00 | 275,605 | -1.29(-2.37%) |
Feb 04, 2016 | 54.37 | 54.57 | 53.41 | 54.28 | 276,270 | -0.34(-0.62%) |
Feb 03, 2016 | 54.73 | 55.29 | 53.91 | 54.62 | 260,909 | +0.16(+0.30%) |
Feb 02, 2016 | 54.45 | 54.80 | 54.03 | 54.46 | 307,255 | -0.10(-0.19%) |