Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.50 | 57.91 | 56.85 | 57.39 | 2,072,862 | -0.43(-0.74%) |
Apr 28, 2016 | 57.88 | 58.55 | 57.58 | 57.82 | 1,517,951 | -0.53(-0.91%) |
Apr 27, 2016 | 58.28 | 58.92 | 58.04 | 58.35 | 2,147,510 | -0.16(-0.28%) |
Apr 26, 2016 | 58.13 | 58.59 | 57.98 | 58.51 | 1,653,848 | +0.65(+1.12%) |
Apr 25, 2016 | 58.27 | 58.34 | 57.42 | 57.87 | 2,156,892 | -0.56(-0.95%) |
Apr 22, 2016 | 57.86 | 58.78 | 57.77 | 58.42 | 2,205,171 | +0.47(+0.81%) |
Apr 21, 2016 | 58.27 | 58.93 | 57.71 | 57.96 | 2,907,785 | -0.38(-0.65%) |
Apr 20, 2016 | 57.46 | 58.48 | 57.05 | 58.34 | 2,383,692 | +0.33(+0.57%) |
Apr 19, 2016 | 55.75 | 58.05 | 55.47 | 58.00 | 2,813,719 | +2.87(+5.20%) |
Apr 18, 2016 | 54.49 | 55.28 | 54.12 | 55.14 | 1,725,534 | +0.57(+1.05%) |
Apr 15, 2016 | 54.85 | 55.06 | 54.13 | 54.56 | 1,109,780 | -0.32(-0.59%) |
Apr 14, 2016 | 53.12 | 55.74 | 53.12 | 54.89 | 2,639,942 | +0.30(+0.55%) |
Apr 13, 2016 | 52.98 | 54.63 | 52.68 | 54.59 | 1,492,109 | +1.98(+3.76%) |
Apr 12, 2016 | 51.74 | 52.68 | 51.67 | 52.61 | 1,126,157 | +1.03(+2.00%) |
Apr 11, 2016 | 51.41 | 52.22 | 51.26 | 51.58 | 1,140,251 | +0.50(+0.98%) |
Apr 08, 2016 | 51.42 | 51.90 | 50.84 | 51.08 | 1,180,793 | +0.19(+0.38%) |
Apr 07, 2016 | 52.07 | 52.07 | 50.60 | 50.88 | 1,737,392 | -1.74(-3.31%) |
Apr 06, 2016 | 51.82 | 52.70 | 51.72 | 52.63 | 1,408,775 | +0.50(+0.96%) |
Apr 05, 2016 | 52.41 | 52.80 | 51.78 | 52.13 | 1,152,525 | -0.90(-1.71%) |
Apr 04, 2016 | 53.18 | 53.72 | 52.64 | 53.03 | 1,148,782 | -0.14(-0.26%) |
Apr 01, 2016 | 52.09 | 53.25 | 51.75 | 53.17 | 1,157,233 | +0.55(+1.04%) |
Mar 31, 2016 | 52.80 | 53.26 | 52.48 | 52.62 | 1,104,125 | -0.25(-0.47%) |
Mar 30, 2016 | 53.08 | 53.47 | 52.68 | 52.87 | 969,159 | +0.41(+0.79%) |
Mar 29, 2016 | 52.20 | 52.46 | 51.27 | 52.46 | 1,575,889 | -0.07(-0.14%) |
Mar 28, 2016 | 52.89 | 53.23 | 52.27 | 52.53 | 1,086,460 | -0.13(-0.25%) |
Mar 24, 2016 | 52.49 | 52.66 | 52.66 | 52.66 | 843,808 | -0.33(-0.62%) |
Mar 23, 2016 | 53.21 | 53.37 | 52.81 | 52.99 | 777,689 | -0.39(-0.73%) |
Mar 22, 2016 | 53.01 | 53.67 | 52.76 | 53.38 | 803,658 | -0.02(-0.03%) |
Mar 21, 2016 | 53.15 | 53.85 | 52.91 | 53.39 | 795,911 | +0.07(+0.14%) |
Mar 18, 2016 | 52.86 | 53.73 | 51.80 | 53.32 | 2,147,054 | +0.71(+1.35%) |
Mar 17, 2016 | 52.19 | 52.75 | 51.55 | 52.61 | 1,457,122 | +0.38(+0.73%) |
Mar 16, 2016 | 52.25 | 52.93 | 51.63 | 52.23 | 1,248,367 | -0.25(-0.48%) |
Mar 15, 2016 | 52.36 | 52.50 | 51.57 | 52.48 | 1,254,799 | -0.36(-0.69%) |
Mar 14, 2016 | 52.82 | 53.12 | 52.31 | 52.85 | 1,310,769 | -0.21(-0.40%) |
Mar 11, 2016 | 52.05 | 53.09 | 51.23 | 53.05 | 1,392,186 | +1.70(+3.32%) |
Mar 10, 2016 | 51.98 | 52.12 | 50.59 | 51.35 | 1,722,251 | -0.03(-0.06%) |
Mar 09, 2016 | 51.82 | 52.28 | 51.14 | 51.38 | 1,339,984 | -0.26(-0.50%) |
Mar 08, 2016 | 52.49 | 52.84 | 51.26 | 51.64 | 2,240,600 | -1.56(-2.93%) |
Mar 07, 2016 | 52.33 | 53.43 | 52.21 | 53.20 | 1,970,964 | +0.19(+0.35%) |
Mar 04, 2016 | 52.55 | 53.30 | 52.37 | 53.01 | 2,576,204 | +0.99(+1.91%) |
Mar 03, 2016 | 50.90 | 52.22 | 50.10 | 52.02 | 2,473,786 | +0.97(+1.90%) |
Mar 02, 2016 | 49.99 | 51.08 | 49.73 | 51.05 | 2,704,939 | +0.88(+1.75%) |
Mar 01, 2016 | 48.20 | 50.30 | 48.20 | 50.17 | 2,293,944 | +2.50(+5.25%) |
Feb 29, 2016 | 48.21 | 48.58 | 47.66 | 47.67 | 1,343,435 | -0.69(-1.43%) |
Feb 26, 2016 | 48.17 | 49.08 | 47.63 | 48.36 | 2,141,571 | +0.58(+1.21%) |
Feb 25, 2016 | 47.18 | 47.85 | 46.77 | 47.78 | 1,601,969 | +0.64(+1.36%) |
Feb 24, 2016 | 47.03 | 47.24 | 45.58 | 47.14 | 2,126,447 | -0.82(-1.71%) |
Feb 23, 2016 | 48.60 | 48.62 | 47.34 | 47.96 | 2,061,136 | -0.93(-1.90%) |
Feb 22, 2016 | 48.24 | 49.09 | 48.24 | 48.89 | 1,516,864 | +1.22(+2.56%) |
Feb 19, 2016 | 47.05 | 47.83 | 46.62 | 47.67 | 1,392,781 | +0.24(+0.51%) |
Feb 18, 2016 | 48.01 | 48.01 | 46.93 | 47.43 | 1,977,226 | -0.43(-0.89%) |
Feb 17, 2016 | 47.32 | 48.45 | 47.32 | 47.85 | 2,124,904 | +1.09(+2.33%) |
Feb 16, 2016 | 46.46 | 47.23 | 46.01 | 46.76 | 2,711,840 | +1.12(+2.46%) |
Feb 12, 2016 | 44.80 | 45.64 | 45.64 | 45.64 | 2,602,269 | +1.89(+4.31%) |
Feb 11, 2016 | 44.33 | 44.90 | 43.65 | 43.75 | 4,706,367 | -1.93(-4.22%) |
Feb 10, 2016 | 47.00 | 47.40 | 45.65 | 45.68 | 2,585,840 | -0.88(-1.88%) |
Feb 09, 2016 | 45.82 | 46.85 | 45.21 | 46.55 | 2,865,806 | +0.22(+0.47%) |
Feb 08, 2016 | 47.40 | 48.53 | 45.73 | 46.34 | 3,386,760 | -1.85(-3.83%) |
Feb 05, 2016 | 48.33 | 48.86 | 48.04 | 48.18 | 2,619,700 | -0.26(-0.53%) |
Feb 04, 2016 | 47.53 | 48.54 | 47.52 | 48.44 | 1,933,243 | +0.71(+1.48%) |
Feb 03, 2016 | 48.07 | 48.11 | 46.12 | 47.73 | 2,104,589 | +0.18(+0.37%) |
Feb 02, 2016 | 48.69 | 49.67 | 47.19 | 47.56 | 2,649,207 | -1.61(-3.28%) |