Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.50 | 53.32 | 52.22 | 53.32 | 2,340,558 | +0.53(+1.01%) |
Apr 28, 2016 | 52.45 | 52.92 | 52.15 | 52.79 | 2,149,463 | -0.20(-0.37%) |
Apr 27, 2016 | 52.83 | 53.17 | 52.17 | 52.99 | 3,005,555 | +0.07(+0.13%) |
Apr 26, 2016 | 53.02 | 53.55 | 52.37 | 52.92 | 3,359,616 | +0.23(+0.43%) |
Apr 25, 2016 | 52.72 | 52.91 | 52.26 | 52.69 | 1,979,393 | -0.04(-0.08%) |
Apr 22, 2016 | 52.37 | 52.92 | 52.29 | 52.73 | 2,063,491 | +0.60(+1.14%) |
Apr 21, 2016 | 52.80 | 52.80 | 51.95 | 52.14 | 3,166,247 | -0.79(-1.50%) |
Apr 20, 2016 | 54.19 | 54.31 | 52.80 | 52.93 | 2,312,477 | -1.28(-2.36%) |
Apr 19, 2016 | 54.22 | 54.41 | 54.02 | 54.21 | 2,604,340 | +0.13(+0.24%) |
Apr 18, 2016 | 53.76 | 54.17 | 53.69 | 54.08 | 2,259,343 | +0.09(+0.17%) |
Apr 15, 2016 | 53.76 | 54.24 | 53.61 | 53.99 | 2,029,350 | +0.20(+0.37%) |
Apr 14, 2016 | 54.15 | 54.47 | 53.66 | 53.79 | 2,001,411 | -0.50(-0.93%) |
Apr 13, 2016 | 54.55 | 54.55 | 53.91 | 54.29 | 1,815,286 | -0.01(-0.01%) |
Apr 12, 2016 | 54.08 | 54.54 | 53.98 | 54.30 | 4,416,765 | -0.18(-0.34%) |
Apr 11, 2016 | 54.73 | 55.18 | 54.38 | 54.49 | 1,746,863 | -0.10(-0.18%) |
Apr 08, 2016 | 54.97 | 55.40 | 54.49 | 54.59 | 2,827,216 | -0.16(-0.30%) |
Apr 07, 2016 | 54.58 | 55.14 | 54.50 | 54.75 | 1,936,396 | -0.01(-0.03%) |
Apr 06, 2016 | 54.68 | 54.90 | 54.31 | 54.76 | 2,083,460 | +0.09(+0.16%) |
Apr 05, 2016 | 55.85 | 55.95 | 54.59 | 54.68 | 3,297,468 | -1.31(-2.34%) |
Apr 04, 2016 | 56.71 | 56.74 | 55.83 | 55.99 | 1,997,933 | -0.73(-1.29%) |
Apr 01, 2016 | 56.27 | 56.78 | 55.99 | 56.72 | 3,368,685 | +0.49(+0.87%) |
Mar 31, 2016 | 56.20 | 56.54 | 55.95 | 56.23 | 2,323,930 | +0.04(+0.06%) |
Mar 30, 2016 | 56.37 | 56.52 | 55.89 | 56.20 | 1,112,316 | -0.27(-0.48%) |
Mar 29, 2016 | 55.57 | 56.49 | 55.28 | 56.46 | 1,267,649 | +1.02(+1.84%) |
Mar 28, 2016 | 56.00 | 56.27 | 55.35 | 55.44 | 1,180,759 | -0.48(-0.85%) |
Mar 24, 2016 | 55.21 | 55.92 | 55.92 | 55.92 | 1,193,348 | +0.50(+0.90%) |
Mar 23, 2016 | 55.17 | 55.78 | 54.92 | 55.42 | 1,247,491 | +0.31(+0.57%) |
Mar 22, 2016 | 55.58 | 55.92 | 55.05 | 55.11 | 1,647,768 | -0.50(-0.89%) |
Mar 21, 2016 | 55.00 | 55.81 | 54.95 | 55.61 | 1,817,663 | +0.33(+0.60%) |
Mar 18, 2016 | 55.98 | 56.21 | 55.25 | 55.27 | 3,397,979 | -0.72(-1.28%) |
Mar 17, 2016 | 55.43 | 56.15 | 55.14 | 55.99 | 1,564,310 | +0.65(+1.18%) |
Mar 16, 2016 | 54.27 | 55.49 | 53.77 | 55.34 | 1,782,048 | +0.99(+1.83%) |
Mar 15, 2016 | 54.04 | 54.84 | 54.02 | 54.34 | 1,220,576 | +0.06(+0.10%) |
Mar 14, 2016 | 53.92 | 54.55 | 53.55 | 54.29 | 1,607,543 | +0.44(+0.82%) |
Mar 11, 2016 | 54.06 | 54.41 | 53.72 | 53.85 | 1,811,597 | -0.04(-0.08%) |
Mar 10, 2016 | 53.41 | 54.00 | 53.31 | 53.89 | 2,220,616 | +0.52(+0.97%) |
Mar 09, 2016 | 52.92 | 53.84 | 52.90 | 53.37 | 2,116,666 | +0.48(+0.91%) |
Mar 08, 2016 | 52.51 | 52.96 | 52.02 | 52.89 | 1,762,495 | +0.45(+0.85%) |
Mar 07, 2016 | 52.49 | 52.90 | 52.19 | 52.44 | 1,671,846 | -0.18(-0.34%) |
Mar 04, 2016 | 51.63 | 52.68 | 51.22 | 52.62 | 1,431,432 | +0.74(+1.44%) |
Mar 03, 2016 | 51.92 | 51.99 | 50.91 | 51.88 | 1,626,090 | -0.06(-0.11%) |
Mar 02, 2016 | 50.97 | 51.95 | 50.08 | 51.93 | 1,649,279 | +0.72(+1.41%) |
Mar 01, 2016 | 51.56 | 51.77 | 51.03 | 51.21 | 1,587,486 | -0.01(-0.01%) |
Feb 29, 2016 | 50.95 | 51.85 | 50.73 | 51.22 | 1,795,450 | +0.33(+0.66%) |
Feb 26, 2016 | 52.37 | 52.90 | 50.82 | 50.88 | 1,792,822 | -1.78(-3.38%) |
Feb 25, 2016 | 52.23 | 52.72 | 51.87 | 52.66 | 1,315,864 | +0.57(+1.09%) |
Feb 24, 2016 | 52.07 | 52.49 | 51.61 | 52.10 | 1,427,214 | -0.03(-0.05%) |
Feb 23, 2016 | 52.40 | 52.65 | 51.76 | 52.12 | 1,863,195 | -0.37(-0.70%) |
Feb 22, 2016 | 52.10 | 52.66 | 51.79 | 52.49 | 1,423,303 | +0.73(+1.41%) |
Feb 19, 2016 | 52.34 | 52.43 | 51.07 | 51.76 | 3,147,731 | -0.33(-0.63%) |
Feb 18, 2016 | 50.75 | 52.44 | 50.22 | 52.09 | 3,367,000 | +1.72(+3.42%) |
Feb 17, 2016 | 50.20 | 50.49 | 49.61 | 50.36 | 2,232,050 | +0.17(+0.34%) |
Feb 16, 2016 | 50.15 | 50.43 | 49.53 | 50.19 | 2,484,441 | +0.23(+0.47%) |
Feb 12, 2016 | 49.88 | 49.96 | 49.96 | 49.96 | 1,803,275 | -0.07(-0.14%) |
Feb 11, 2016 | 50.36 | 50.72 | 49.80 | 50.03 | 2,128,089 | -0.64(-1.26%) |
Feb 10, 2016 | 50.05 | 50.96 | 49.18 | 50.67 | 2,053,176 | +0.50(+0.99%) |
Feb 09, 2016 | 49.63 | 50.57 | 49.40 | 50.17 | 2,475,443 | +0.10(+0.20%) |
Feb 08, 2016 | 50.72 | 51.17 | 49.35 | 50.07 | 2,492,499 | -0.54(-1.07%) |
Feb 05, 2016 | 50.49 | 50.92 | 49.86 | 50.61 | 2,363,131 | -0.06(-0.11%) |
Feb 04, 2016 | 51.24 | 52.20 | 50.59 | 50.67 | 1,944,927 | -0.74(-1.43%) |
Feb 03, 2016 | 50.41 | 51.83 | 50.33 | 51.41 | 2,249,266 | +1.13(+2.24%) |
Feb 02, 2016 | 49.83 | 50.42 | 49.56 | 50.28 | 1,793,061 | +0.10(+0.20%) |