Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.33 | 59.22 | 57.30 | 59.10 | 3,444,796 | -1.42(-2.34%) |
Apr 28, 2016 | 59.57 | 60.96 | 59.40 | 60.52 | 2,833,227 | +0.40(+0.67%) |
Apr 27, 2016 | 59.60 | 60.28 | 59.29 | 60.11 | 1,501,443 | +0.62(+1.04%) |
Apr 26, 2016 | 59.09 | 59.63 | 58.88 | 59.49 | 849,959 | +0.73(+1.24%) |
Apr 25, 2016 | 58.88 | 59.15 | 58.26 | 58.77 | 953,284 | -0.46(-0.77%) |
Apr 22, 2016 | 59.25 | 59.69 | 59.00 | 59.22 | 842,224 | +0.36(+0.62%) |
Apr 21, 2016 | 59.60 | 59.73 | 58.72 | 58.86 | 1,103,736 | -0.67(-1.13%) |
Apr 20, 2016 | 59.20 | 59.79 | 58.61 | 59.53 | 1,392,099 | +0.19(+0.31%) |
Apr 19, 2016 | 58.29 | 59.41 | 58.29 | 59.35 | 2,980,332 | +1.49(+2.57%) |
Apr 18, 2016 | 57.18 | 57.99 | 57.00 | 57.86 | 1,317,643 | +0.11(+0.19%) |
Apr 15, 2016 | 57.41 | 58.01 | 57.17 | 57.75 | 1,229,134 | +0.37(+0.65%) |
Apr 14, 2016 | 57.55 | 58.01 | 57.22 | 57.38 | 1,491,140 | -0.15(-0.27%) |
Apr 13, 2016 | 57.17 | 57.58 | 56.86 | 57.54 | 1,207,560 | +0.87(+1.53%) |
Apr 12, 2016 | 56.17 | 56.96 | 55.97 | 56.67 | 1,189,547 | +0.81(+1.45%) |
Apr 11, 2016 | 55.90 | 56.43 | 55.66 | 55.86 | 861,404 | +0.19(+0.33%) |
Apr 08, 2016 | 55.63 | 56.23 | 55.42 | 55.67 | 1,143,984 | +0.59(+1.07%) |
Apr 07, 2016 | 55.44 | 55.76 | 54.58 | 55.08 | 1,750,730 | -0.83(-1.48%) |
Apr 06, 2016 | 55.84 | 56.03 | 54.89 | 55.91 | 1,615,391 | +0.09(+0.17%) |
Apr 05, 2016 | 55.70 | 55.99 | 55.35 | 55.82 | 985,321 | -0.28(-0.50%) |
Apr 04, 2016 | 56.76 | 56.84 | 55.91 | 56.10 | 1,082,350 | -0.90(-1.57%) |
Apr 01, 2016 | 55.63 | 57.10 | 55.16 | 57.00 | 2,011,572 | +1.11(+1.98%) |
Mar 31, 2016 | 56.55 | 56.56 | 55.70 | 55.89 | 2,178,898 | -0.80(-1.42%) |
Mar 30, 2016 | 57.03 | 57.36 | 56.66 | 56.69 | 980,389 | +0.02(+0.03%) |
Mar 29, 2016 | 55.97 | 56.87 | 55.48 | 56.68 | 1,197,074 | +0.29(+0.52%) |
Mar 28, 2016 | 56.45 | 56.71 | 55.88 | 56.38 | 866,158 | +0.02(+0.04%) |
Mar 24, 2016 | 55.44 | 56.36 | 56.36 | 56.36 | 1,408,058 | +0.16(+0.29%) |
Mar 23, 2016 | 56.24 | 56.62 | 55.93 | 56.20 | 1,214,475 | -0.23(-0.41%) |
Mar 22, 2016 | 56.56 | 56.85 | 56.00 | 56.43 | 1,533,799 | -0.53(-0.92%) |
Mar 21, 2016 | 57.06 | 57.12 | 56.14 | 56.96 | 1,318,063 | +0.09(+0.16%) |
Mar 18, 2016 | 57.43 | 58.02 | 56.59 | 56.86 | 2,526,962 | -0.18(-0.31%) |
Mar 17, 2016 | 55.68 | 57.20 | 55.50 | 57.04 | 2,200,017 | +1.88(+3.41%) |
Mar 16, 2016 | 53.85 | 55.32 | 53.72 | 55.16 | 1,470,395 | +1.18(+2.19%) |
Mar 15, 2016 | 53.36 | 54.10 | 52.96 | 53.98 | 1,230,960 | -0.29(-0.53%) |
Mar 14, 2016 | 54.59 | 54.81 | 53.87 | 54.26 | 1,861,420 | -0.99(-1.79%) |
Mar 11, 2016 | 53.94 | 55.35 | 53.72 | 55.25 | 2,197,144 | +1.92(+3.60%) |
Mar 10, 2016 | 53.93 | 54.17 | 52.64 | 53.34 | 1,886,697 | -0.75(-1.38%) |
Mar 09, 2016 | 53.25 | 54.10 | 53.02 | 54.08 | 1,849,581 | +1.15(+2.16%) |
Mar 08, 2016 | 53.47 | 53.80 | 52.80 | 52.94 | 1,603,370 | -1.17(-2.16%) |
Mar 07, 2016 | 53.36 | 54.30 | 53.22 | 54.10 | 1,604,631 | +0.55(+1.03%) |
Mar 04, 2016 | 52.79 | 53.48 | 52.40 | 53.55 | 2,020,664 | +0.91(+1.72%) |
Mar 03, 2016 | 51.84 | 52.73 | 51.64 | 52.64 | 2,312,865 | +0.88(+1.71%) |
Mar 02, 2016 | 50.94 | 51.83 | 50.61 | 51.76 | 1,478,035 | +0.66(+1.29%) |
Mar 01, 2016 | 50.08 | 51.28 | 49.74 | 51.10 | 1,778,479 | +1.79(+3.63%) |
Feb 29, 2016 | 50.08 | 50.55 | 49.30 | 49.31 | 1,724,329 | -0.78(-1.55%) |
Feb 26, 2016 | 49.95 | 50.55 | 49.71 | 50.08 | 1,437,408 | +0.48(+0.96%) |
Feb 25, 2016 | 49.08 | 49.62 | 48.43 | 49.61 | 1,385,289 | +0.52(+1.06%) |
Feb 24, 2016 | 47.74 | 49.15 | 47.29 | 49.08 | 1,131,601 | +0.72(+1.49%) |
Feb 23, 2016 | 49.22 | 49.57 | 48.20 | 48.36 | 1,090,633 | -1.23(-2.48%) |
Feb 22, 2016 | 48.85 | 49.62 | 48.82 | 49.59 | 1,104,912 | +1.63(+3.40%) |
Feb 19, 2016 | 48.42 | 48.51 | 47.80 | 47.96 | 1,451,763 | -0.81(-1.67%) |
Feb 18, 2016 | 49.27 | 49.32 | 48.06 | 48.78 | 1,206,206 | -0.30(-0.61%) |
Feb 17, 2016 | 48.48 | 49.50 | 48.43 | 49.08 | 1,492,521 | +1.15(+2.39%) |
Feb 16, 2016 | 47.18 | 47.96 | 46.58 | 47.93 | 1,924,399 | +1.31(+2.80%) |
Feb 12, 2016 | 45.25 | 46.63 | 46.63 | 46.63 | 2,377,602 | +1.71(+3.80%) |
Feb 11, 2016 | 43.88 | 45.23 | 43.82 | 44.92 | 1,601,996 | -0.16(-0.36%) |
Feb 10, 2016 | 45.06 | 45.95 | 44.53 | 45.08 | 1,590,519 | +0.17(+0.38%) |
Feb 09, 2016 | 44.38 | 45.42 | 43.88 | 44.91 | 3,022,860 | -0.26(-0.58%) |
Feb 08, 2016 | 45.98 | 46.33 | 44.67 | 45.17 | 2,658,435 | -1.25(-2.68%) |
Feb 05, 2016 | 46.75 | 47.73 | 46.13 | 46.42 | 2,457,989 | -0.75(-1.58%) |
Feb 04, 2016 | 47.22 | 48.05 | 46.91 | 47.16 | 3,470,552 | +0.05(+0.10%) |
Feb 03, 2016 | 45.63 | 47.30 | 44.63 | 47.12 | 2,364,826 | +1.97(+4.36%) |
Feb 02, 2016 | 45.50 | 45.70 | 44.69 | 45.15 | 2,528,775 | -1.32(-2.84%) |