Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.34 | 59.23 | 57.31 | 59.11 | 3,444,098 | -1.42(-2.34%) |
Apr 28, 2016 | 59.58 | 60.98 | 59.41 | 60.53 | 2,832,653 | +0.40(+0.67%) |
Apr 27, 2016 | 59.61 | 60.30 | 59.31 | 60.13 | 1,501,139 | +0.62(+1.04%) |
Apr 26, 2016 | 59.10 | 59.64 | 58.89 | 59.51 | 849,787 | +0.73(+1.24%) |
Apr 25, 2016 | 58.89 | 59.17 | 58.27 | 58.78 | 953,091 | -0.46(-0.77%) |
Apr 22, 2016 | 59.27 | 59.70 | 59.01 | 59.24 | 842,053 | +0.36(+0.62%) |
Apr 21, 2016 | 59.61 | 59.74 | 58.73 | 58.87 | 1,103,513 | -0.67(-1.13%) |
Apr 20, 2016 | 59.21 | 59.80 | 58.62 | 59.55 | 1,391,817 | +0.19(+0.31%) |
Apr 19, 2016 | 58.30 | 59.42 | 58.30 | 59.36 | 2,979,728 | +1.49(+2.57%) |
Apr 18, 2016 | 57.19 | 58.01 | 57.01 | 57.87 | 1,317,377 | +0.11(+0.19%) |
Apr 15, 2016 | 57.42 | 58.02 | 57.18 | 57.77 | 1,228,885 | +0.37(+0.65%) |
Apr 14, 2016 | 57.56 | 58.02 | 57.23 | 57.39 | 1,490,838 | -0.15(-0.27%) |
Apr 13, 2016 | 57.18 | 57.59 | 56.87 | 57.55 | 1,207,316 | +0.87(+1.53%) |
Apr 12, 2016 | 56.18 | 56.98 | 55.98 | 56.68 | 1,189,306 | +0.81(+1.45%) |
Apr 11, 2016 | 55.91 | 56.44 | 55.68 | 55.87 | 861,230 | +0.19(+0.33%) |
Apr 08, 2016 | 55.64 | 56.24 | 55.44 | 55.68 | 1,143,752 | +0.59(+1.07%) |
Apr 07, 2016 | 55.45 | 55.77 | 54.59 | 55.10 | 1,750,375 | -0.83(-1.48%) |
Apr 06, 2016 | 55.85 | 56.04 | 54.90 | 55.92 | 1,615,063 | +0.09(+0.17%) |
Apr 05, 2016 | 55.71 | 56.00 | 55.36 | 55.83 | 985,121 | -0.28(-0.50%) |
Apr 04, 2016 | 56.77 | 56.85 | 55.92 | 56.11 | 1,082,130 | -0.90(-1.57%) |
Apr 01, 2016 | 55.64 | 57.12 | 55.17 | 57.01 | 2,011,165 | +1.11(+1.98%) |
Mar 31, 2016 | 56.57 | 56.57 | 55.71 | 55.90 | 2,178,457 | -0.80(-1.42%) |
Mar 30, 2016 | 57.05 | 57.37 | 56.67 | 56.70 | 980,191 | +0.02(+0.03%) |
Mar 29, 2016 | 55.98 | 56.88 | 55.49 | 56.69 | 1,196,831 | +0.29(+0.52%) |
Mar 28, 2016 | 56.47 | 56.72 | 55.89 | 56.40 | 865,982 | +0.02(+0.04%) |
Mar 24, 2016 | 55.45 | 56.37 | 56.37 | 56.37 | 1,407,772 | +0.16(+0.29%) |
Mar 23, 2016 | 56.25 | 56.64 | 55.94 | 56.21 | 1,214,229 | -0.23(-0.41%) |
Mar 22, 2016 | 56.57 | 56.86 | 56.01 | 56.44 | 1,533,489 | -0.53(-0.92%) |
Mar 21, 2016 | 57.08 | 57.13 | 56.16 | 56.97 | 1,317,796 | +0.09(+0.16%) |
Mar 18, 2016 | 57.44 | 58.03 | 56.60 | 56.88 | 2,526,450 | -0.18(-0.31%) |
Mar 17, 2016 | 55.69 | 57.21 | 55.51 | 57.05 | 2,199,571 | +1.88(+3.41%) |
Mar 16, 2016 | 53.86 | 55.33 | 53.73 | 55.17 | 1,470,097 | +1.18(+2.19%) |
Mar 15, 2016 | 53.37 | 54.11 | 52.97 | 53.99 | 1,230,711 | -0.29(-0.53%) |
Mar 14, 2016 | 54.60 | 54.82 | 53.88 | 54.27 | 1,861,043 | -0.99(-1.79%) |
Mar 11, 2016 | 53.95 | 55.36 | 53.73 | 55.27 | 2,196,699 | +1.92(+3.60%) |
Mar 10, 2016 | 53.94 | 54.18 | 52.65 | 53.35 | 1,886,315 | -0.75(-1.38%) |
Mar 09, 2016 | 53.26 | 54.11 | 53.03 | 54.09 | 1,849,206 | +1.15(+2.16%) |
Mar 08, 2016 | 53.48 | 53.81 | 52.82 | 52.95 | 1,603,046 | -1.17(-2.16%) |
Mar 07, 2016 | 53.37 | 54.31 | 53.23 | 54.11 | 1,604,306 | +0.55(+1.03%) |
Mar 04, 2016 | 52.80 | 53.49 | 52.41 | 53.56 | 2,020,255 | +0.91(+1.72%) |
Mar 03, 2016 | 51.85 | 52.74 | 51.65 | 52.65 | 2,312,397 | +0.88(+1.71%) |
Mar 02, 2016 | 50.96 | 51.84 | 50.62 | 51.77 | 1,477,735 | +0.66(+1.29%) |
Mar 01, 2016 | 50.09 | 51.29 | 49.75 | 51.11 | 1,778,119 | +1.79(+3.63%) |
Feb 29, 2016 | 50.09 | 50.56 | 49.31 | 49.32 | 1,723,980 | -0.78(-1.55%) |
Feb 26, 2016 | 49.96 | 50.56 | 49.72 | 50.09 | 1,437,117 | +0.48(+0.96%) |
Feb 25, 2016 | 49.09 | 49.63 | 48.44 | 49.62 | 1,385,009 | +0.52(+1.06%) |
Feb 24, 2016 | 47.75 | 49.16 | 47.30 | 49.09 | 1,131,371 | +0.72(+1.49%) |
Feb 23, 2016 | 49.23 | 49.58 | 48.21 | 48.37 | 1,090,412 | -1.23(-2.48%) |
Feb 22, 2016 | 48.86 | 49.63 | 48.83 | 49.60 | 1,104,688 | +1.63(+3.40%) |
Feb 19, 2016 | 48.43 | 48.52 | 47.81 | 47.97 | 1,451,469 | -0.81(-1.67%) |
Feb 18, 2016 | 49.28 | 49.33 | 48.07 | 48.79 | 1,205,962 | -0.30(-0.61%) |
Feb 17, 2016 | 48.49 | 49.51 | 48.44 | 49.09 | 1,492,219 | +1.15(+2.39%) |
Feb 16, 2016 | 47.19 | 47.97 | 46.59 | 47.94 | 1,924,010 | +1.31(+2.80%) |
Feb 12, 2016 | 45.26 | 46.63 | 46.63 | 46.63 | 2,377,121 | +1.71(+3.80%) |
Feb 11, 2016 | 43.89 | 45.24 | 43.83 | 44.93 | 1,601,672 | -0.16(-0.36%) |
Feb 10, 2016 | 45.07 | 45.96 | 44.54 | 45.09 | 1,590,197 | +0.17(+0.38%) |
Feb 09, 2016 | 44.39 | 45.43 | 43.89 | 44.92 | 3,022,248 | -0.26(-0.58%) |
Feb 08, 2016 | 45.99 | 46.33 | 44.67 | 45.18 | 2,657,897 | -1.25(-2.68%) |
Feb 05, 2016 | 46.76 | 47.74 | 46.13 | 46.43 | 2,457,492 | -0.75(-1.58%) |
Feb 04, 2016 | 47.23 | 48.06 | 46.92 | 47.17 | 3,469,849 | +0.05(+0.10%) |
Feb 03, 2016 | 45.64 | 47.31 | 44.64 | 47.13 | 2,364,348 | +1.97(+4.36%) |
Feb 02, 2016 | 45.51 | 45.71 | 44.70 | 45.16 | 2,528,263 | -1.32(-2.85%) |