Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.61 | 54.26 | 53.39 | 54.04 | 3,220,727 | +0.25(+0.46%) |
Apr 28, 2016 | 53.38 | 54.66 | 53.30 | 53.79 | 3,428,931 | +0.16(+0.29%) |
Apr 27, 2016 | 53.19 | 54.02 | 53.16 | 53.64 | 2,587,653 | +0.53(+1.00%) |
Apr 26, 2016 | 52.70 | 53.43 | 52.60 | 53.11 | 4,119,775 | +0.49(+0.94%) |
Apr 25, 2016 | 51.87 | 53.06 | 51.73 | 52.61 | 4,360,009 | +0.83(+1.60%) |
Apr 22, 2016 | 51.75 | 52.03 | 51.34 | 51.78 | 4,442,183 | +0.11(+0.21%) |
Apr 21, 2016 | 52.16 | 52.42 | 51.15 | 51.68 | 6,347,129 | -0.60(-1.15%) |
Apr 20, 2016 | 53.51 | 53.83 | 52.14 | 52.28 | 4,995,228 | -1.35(-2.53%) |
Apr 19, 2016 | 54.26 | 54.39 | 53.50 | 53.63 | 2,290,022 | -0.39(-0.71%) |
Apr 18, 2016 | 53.42 | 54.12 | 53.26 | 54.02 | 2,874,206 | +0.38(+0.70%) |
Apr 15, 2016 | 53.04 | 53.96 | 52.83 | 53.64 | 5,196,728 | +0.55(+1.04%) |
Apr 14, 2016 | 53.79 | 53.89 | 52.69 | 53.09 | 4,203,883 | -0.80(-1.48%) |
Apr 13, 2016 | 56.08 | 56.15 | 53.83 | 53.89 | 4,693,521 | -2.25(-4.01%) |
Apr 12, 2016 | 55.51 | 56.50 | 55.31 | 56.13 | 3,052,948 | +0.76(+1.38%) |
Apr 11, 2016 | 55.78 | 56.52 | 55.35 | 55.37 | 2,733,203 | -0.55(-0.98%) |
Apr 08, 2016 | 55.60 | 55.96 | 55.41 | 55.92 | 2,186,616 | +0.22(+0.40%) |
Apr 07, 2016 | 55.65 | 56.02 | 55.45 | 55.70 | 2,473,991 | -0.16(-0.29%) |
Apr 06, 2016 | 55.34 | 55.86 | 55.00 | 55.86 | 2,556,015 | +0.49(+0.89%) |
Apr 05, 2016 | 55.58 | 55.65 | 54.97 | 55.37 | 3,957,110 | -0.27(-0.49%) |
Apr 04, 2016 | 55.87 | 56.08 | 55.18 | 55.64 | 2,526,151 | -0.26(-0.47%) |
Apr 01, 2016 | 54.68 | 55.97 | 54.60 | 55.90 | 3,168,017 | +1.17(+2.15%) |
Mar 31, 2016 | 55.54 | 55.56 | 54.69 | 54.73 | 3,764,816 | -0.74(-1.33%) |
Mar 30, 2016 | 55.80 | 55.95 | 54.82 | 55.47 | 2,833,511 | -0.11(-0.21%) |
Mar 29, 2016 | 55.47 | 55.91 | 55.25 | 55.58 | 3,003,425 | +0.18(+0.33%) |
Mar 28, 2016 | 54.91 | 55.53 | 54.90 | 55.40 | 1,921,874 | +0.48(+0.88%) |
Mar 24, 2016 | 54.96 | 54.92 | 54.92 | 54.92 | 2,245,796 | -0.45(-0.82%) |
Mar 23, 2016 | 54.90 | 55.52 | 54.50 | 55.37 | 3,209,506 | +0.62(+1.12%) |
Mar 22, 2016 | 54.77 | 55.19 | 54.28 | 54.76 | 3,158,151 | -0.06(-0.10%) |
Mar 21, 2016 | 54.76 | 54.91 | 54.45 | 54.81 | 4,100,076 | -0.34(-0.63%) |
Mar 18, 2016 | 55.17 | 55.50 | 54.70 | 55.16 | 4,572,791 | -0.02(-0.04%) |
Mar 17, 2016 | 55.30 | 55.61 | 55.09 | 55.18 | 2,976,616 | +0.13(+0.24%) |
Mar 16, 2016 | 54.71 | 55.23 | 54.09 | 55.05 | 3,003,897 | +0.32(+0.59%) |
Mar 15, 2016 | 54.99 | 55.17 | 54.71 | 54.73 | 2,826,265 | -0.46(-0.83%) |
Mar 14, 2016 | 55.22 | 55.52 | 55.00 | 55.19 | 3,293,990 | -0.39(-0.69%) |
Mar 11, 2016 | 55.12 | 55.59 | 54.67 | 55.58 | 4,617,014 | +0.86(+1.58%) |
Mar 10, 2016 | 54.33 | 54.83 | 54.23 | 54.71 | 5,633,220 | +0.46(+0.85%) |
Mar 09, 2016 | 53.93 | 54.86 | 53.75 | 54.25 | 5,528,177 | +0.53(+0.98%) |
Mar 08, 2016 | 53.78 | 54.30 | 53.47 | 53.73 | 4,368,641 | -0.21(-0.38%) |
Mar 07, 2016 | 53.13 | 54.15 | 52.87 | 53.93 | 3,786,159 | +0.60(+1.12%) |
Mar 04, 2016 | 53.66 | 53.79 | 52.86 | 53.34 | 5,130,631 | -0.87(-1.61%) |
Mar 03, 2016 | 54.19 | 54.26 | 53.67 | 54.21 | 3,617,661 | +0.19(+0.35%) |
Mar 02, 2016 | 53.70 | 54.02 | 53.06 | 54.02 | 4,069,236 | +0.17(+0.32%) |
Mar 01, 2016 | 53.45 | 54.11 | 53.35 | 53.84 | 3,582,461 | +0.68(+1.28%) |
Feb 29, 2016 | 53.37 | 53.96 | 53.15 | 53.16 | 4,304,736 | -0.34(-0.64%) |
Feb 26, 2016 | 54.20 | 54.46 | 53.45 | 53.51 | 3,914,990 | -0.96(-1.76%) |
Feb 25, 2016 | 53.71 | 54.62 | 53.43 | 54.47 | 4,763,729 | +0.91(+1.70%) |
Feb 24, 2016 | 52.84 | 53.59 | 52.76 | 53.56 | 4,732,388 | +0.48(+0.91%) |
Feb 23, 2016 | 52.44 | 53.27 | 52.25 | 53.08 | 8,288,908 | +0.57(+1.08%) |
Feb 22, 2016 | 51.68 | 52.52 | 51.64 | 52.51 | 5,687,150 | +0.93(+1.79%) |
Feb 19, 2016 | 51.58 | 52.10 | 50.71 | 51.58 | 5,811,351 | +0.01(+0.02%) |
Feb 18, 2016 | 51.25 | 51.89 | 50.80 | 51.58 | 6,110,324 | +0.45(+0.88%) |
Feb 17, 2016 | 51.36 | 51.67 | 50.98 | 51.13 | 7,120,742 | +0.49(+0.97%) |
Feb 16, 2016 | 50.13 | 50.96 | 49.89 | 50.63 | 10,287,030 | +1.34(+2.73%) |
Feb 12, 2016 | 49.36 | 49.29 | 49.29 | 49.29 | 7,030,337 | +0.10(+0.20%) |
Feb 11, 2016 | 50.06 | 50.31 | 48.96 | 49.19 | 6,477,578 | -1.25(-2.48%) |
Feb 10, 2016 | 50.03 | 50.86 | 49.78 | 50.45 | 8,636,174 | +0.60(+1.20%) |
Feb 09, 2016 | 48.86 | 49.97 | 48.79 | 49.85 | 7,837,366 | +0.57(+1.15%) |
Feb 08, 2016 | 46.78 | 49.41 | 46.78 | 49.28 | 13,481,075 | +2.51(+5.36%) |
Feb 05, 2016 | 45.87 | 48.29 | 45.74 | 46.78 | 19,736,786 | +4.22(+9.91%) |
Feb 04, 2016 | 43.18 | 43.61 | 42.38 | 42.56 | 6,100,081 | -0.79(-1.83%) |
Feb 03, 2016 | 43.66 | 43.88 | 42.47 | 43.35 | 4,962,451 | -0.07(-0.15%) |
Feb 02, 2016 | 44.24 | 44.29 | 43.35 | 43.42 | 6,239,323 | -1.07(-2.41%) |