Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.59 | 54.25 | 53.38 | 54.02 | 3,221,696 | +0.25(+0.46%) |
Apr 28, 2016 | 53.36 | 54.64 | 53.29 | 53.78 | 3,429,963 | +0.16(+0.29%) |
Apr 27, 2016 | 53.17 | 54.00 | 53.15 | 53.62 | 2,588,432 | +0.53(+1.00%) |
Apr 26, 2016 | 52.69 | 53.41 | 52.59 | 53.09 | 4,121,015 | +0.49(+0.94%) |
Apr 25, 2016 | 51.86 | 53.05 | 51.71 | 52.60 | 4,361,321 | +0.83(+1.60%) |
Apr 22, 2016 | 51.73 | 52.01 | 51.32 | 51.77 | 4,443,519 | +0.11(+0.21%) |
Apr 21, 2016 | 52.15 | 52.40 | 51.14 | 51.66 | 6,349,039 | -0.60(-1.15%) |
Apr 20, 2016 | 53.49 | 53.81 | 52.12 | 52.26 | 4,996,731 | -1.35(-2.53%) |
Apr 19, 2016 | 54.25 | 54.38 | 53.48 | 53.61 | 2,290,711 | -0.39(-0.71%) |
Apr 18, 2016 | 53.40 | 54.10 | 53.25 | 54.00 | 2,875,071 | +0.38(+0.70%) |
Apr 15, 2016 | 53.02 | 53.94 | 52.81 | 53.62 | 5,198,292 | +0.55(+1.04%) |
Apr 14, 2016 | 53.78 | 53.87 | 52.68 | 53.07 | 4,205,147 | -0.80(-1.48%) |
Apr 13, 2016 | 56.06 | 56.13 | 53.81 | 53.87 | 4,694,933 | -2.25(-4.01%) |
Apr 12, 2016 | 55.49 | 56.49 | 55.30 | 56.12 | 3,053,867 | +0.76(+1.38%) |
Apr 11, 2016 | 55.77 | 56.50 | 55.34 | 55.35 | 2,734,025 | -0.55(-0.98%) |
Apr 08, 2016 | 55.58 | 55.95 | 55.40 | 55.90 | 2,187,273 | +0.22(+0.40%) |
Apr 07, 2016 | 55.63 | 56.00 | 55.44 | 55.68 | 2,474,735 | -0.16(-0.29%) |
Apr 06, 2016 | 55.32 | 55.85 | 54.99 | 55.85 | 2,556,784 | +0.49(+0.89%) |
Apr 05, 2016 | 55.57 | 55.63 | 54.95 | 55.35 | 3,958,301 | -0.27(-0.49%) |
Apr 04, 2016 | 55.86 | 56.06 | 55.16 | 55.63 | 2,526,911 | -0.26(-0.47%) |
Apr 01, 2016 | 54.67 | 55.95 | 54.58 | 55.89 | 3,168,970 | +1.17(+2.15%) |
Mar 31, 2016 | 55.52 | 55.54 | 54.67 | 54.71 | 3,765,949 | -0.74(-1.33%) |
Mar 30, 2016 | 55.78 | 55.93 | 54.80 | 55.45 | 2,834,363 | -0.11(-0.21%) |
Mar 29, 2016 | 55.45 | 55.90 | 55.23 | 55.57 | 3,004,328 | +0.18(+0.33%) |
Mar 28, 2016 | 54.90 | 55.51 | 54.88 | 55.39 | 1,922,452 | +0.48(+0.88%) |
Mar 24, 2016 | 54.94 | 54.90 | 54.90 | 54.90 | 2,246,472 | -0.45(-0.82%) |
Mar 23, 2016 | 54.88 | 55.50 | 54.48 | 55.35 | 3,210,471 | +0.62(+1.12%) |
Mar 22, 2016 | 54.76 | 55.17 | 54.26 | 54.74 | 3,159,101 | -0.06(-0.10%) |
Mar 21, 2016 | 54.74 | 54.90 | 54.44 | 54.80 | 4,101,309 | -0.34(-0.63%) |
Mar 18, 2016 | 55.16 | 55.49 | 54.69 | 55.14 | 4,574,166 | -0.02(-0.04%) |
Mar 17, 2016 | 55.28 | 55.59 | 55.07 | 55.17 | 2,977,512 | +0.13(+0.24%) |
Mar 16, 2016 | 54.70 | 55.22 | 54.07 | 55.03 | 3,004,801 | +0.32(+0.59%) |
Mar 15, 2016 | 54.98 | 55.16 | 54.70 | 54.71 | 2,827,115 | -0.46(-0.83%) |
Mar 14, 2016 | 55.21 | 55.50 | 54.98 | 55.17 | 3,294,981 | -0.39(-0.69%) |
Mar 11, 2016 | 55.11 | 55.58 | 54.66 | 55.56 | 4,618,403 | +0.86(+1.58%) |
Mar 10, 2016 | 54.31 | 54.81 | 54.21 | 54.70 | 5,634,915 | +0.46(+0.85%) |
Mar 09, 2016 | 53.91 | 54.85 | 53.74 | 54.24 | 5,529,840 | +0.53(+0.98%) |
Mar 08, 2016 | 53.76 | 54.29 | 53.46 | 53.71 | 4,369,955 | -0.21(-0.38%) |
Mar 07, 2016 | 53.11 | 54.13 | 52.85 | 53.92 | 3,787,298 | +0.60(+1.12%) |
Mar 04, 2016 | 53.65 | 53.78 | 52.84 | 53.32 | 5,132,175 | -0.87(-1.61%) |
Mar 03, 2016 | 54.17 | 54.25 | 53.66 | 54.19 | 3,618,750 | +0.19(+0.35%) |
Mar 02, 2016 | 53.68 | 54.00 | 53.05 | 54.00 | 4,070,460 | +0.17(+0.32%) |
Mar 01, 2016 | 53.43 | 54.09 | 53.34 | 53.83 | 3,583,539 | +0.68(+1.28%) |
Feb 29, 2016 | 53.35 | 53.94 | 53.13 | 53.15 | 4,306,031 | -0.34(-0.64%) |
Feb 26, 2016 | 54.18 | 54.44 | 53.43 | 53.49 | 3,916,168 | -0.96(-1.76%) |
Feb 25, 2016 | 53.70 | 54.60 | 53.41 | 54.45 | 4,765,163 | +0.91(+1.70%) |
Feb 24, 2016 | 52.82 | 53.58 | 52.75 | 53.54 | 4,733,811 | +0.48(+0.91%) |
Feb 23, 2016 | 52.43 | 53.26 | 52.23 | 53.06 | 8,291,402 | +0.57(+1.08%) |
Feb 22, 2016 | 51.67 | 52.50 | 51.63 | 52.49 | 5,688,861 | +0.93(+1.79%) |
Feb 19, 2016 | 51.56 | 52.09 | 50.69 | 51.57 | 5,813,100 | +0.01(+0.02%) |
Feb 18, 2016 | 51.23 | 51.87 | 50.78 | 51.56 | 6,112,162 | +0.45(+0.88%) |
Feb 17, 2016 | 51.34 | 51.66 | 50.96 | 51.11 | 7,122,884 | +0.49(+0.97%) |
Feb 16, 2016 | 50.11 | 50.95 | 49.87 | 50.62 | 10,290,126 | +1.34(+2.73%) |
Feb 12, 2016 | 49.34 | 49.28 | 49.28 | 49.28 | 7,032,452 | +0.10(+0.20%) |
Feb 11, 2016 | 50.05 | 50.29 | 48.95 | 49.18 | 6,479,527 | -1.25(-2.48%) |
Feb 10, 2016 | 50.01 | 50.85 | 49.77 | 50.43 | 8,638,773 | +0.60(+1.20%) |
Feb 09, 2016 | 48.85 | 49.96 | 48.78 | 49.83 | 7,839,724 | +0.57(+1.15%) |
Feb 08, 2016 | 46.76 | 49.40 | 46.76 | 49.27 | 13,485,132 | +2.51(+5.36%) |
Feb 05, 2016 | 45.86 | 48.28 | 45.72 | 46.76 | 19,742,724 | +4.22(+9.91%) |
Feb 04, 2016 | 43.17 | 43.59 | 42.36 | 42.54 | 6,101,916 | -0.79(-1.83%) |
Feb 03, 2016 | 43.65 | 43.86 | 42.45 | 43.34 | 4,963,944 | -0.07(-0.15%) |
Feb 02, 2016 | 44.22 | 44.28 | 43.34 | 43.40 | 6,241,200 | -1.07(-2.41%) |