Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.78 | 52.87 | 50.90 | 51.66 | 3,476,992 | -1.16(-2.20%) |
Apr 28, 2016 | 54.89 | 55.23 | 52.65 | 52.82 | 2,374,203 | -2.30(-4.17%) |
Apr 27, 2016 | 54.30 | 55.37 | 54.00 | 55.12 | 3,436,688 | +1.71(+3.20%) |
Apr 26, 2016 | 52.01 | 53.54 | 52.01 | 53.41 | 3,497,502 | +1.57(+3.03%) |
Apr 25, 2016 | 51.75 | 52.58 | 51.50 | 51.84 | 2,133,951 | +0.24(+0.47%) |
Apr 22, 2016 | 51.01 | 51.62 | 50.89 | 51.60 | 2,538,379 | -0.04(-0.08%) |
Apr 21, 2016 | 52.34 | 52.58 | 51.59 | 51.64 | 1,650,016 | -0.34(-0.65%) |
Apr 20, 2016 | 51.34 | 52.32 | 50.84 | 51.98 | 3,473,553 | +0.00(+0.00%) |
Apr 19, 2016 | 52.71 | 52.71 | 51.83 | 51.98 | 3,942,458 | -0.66(-1.25%) |
Apr 18, 2016 | 52.17 | 52.95 | 52.14 | 52.64 | 1,580,228 | +0.35(+0.67%) |
Apr 15, 2016 | 51.68 | 52.44 | 51.48 | 52.29 | 1,932,707 | +0.49(+0.95%) |
Apr 14, 2016 | 53.07 | 53.36 | 51.59 | 51.80 | 2,076,805 | -1.35(-2.54%) |
Apr 13, 2016 | 51.93 | 53.48 | 51.34 | 53.15 | 3,532,591 | +1.53(+2.96%) |
Apr 12, 2016 | 51.38 | 51.95 | 50.79 | 51.62 | 2,534,285 | +0.24(+0.47%) |
Apr 11, 2016 | 51.30 | 52.74 | 50.41 | 51.38 | 4,051,439 | +0.19(+0.37%) |
Apr 08, 2016 | 54.03 | 54.20 | 51.11 | 51.19 | 4,622,352 | -2.55(-4.75%) |
Apr 07, 2016 | 55.66 | 55.95 | 53.45 | 53.74 | 4,207,662 | -2.58(-4.58%) |
Apr 06, 2016 | 55.97 | 56.60 | 55.55 | 56.32 | 2,051,684 | +0.42(+0.75%) |
Apr 05, 2016 | 56.22 | 56.71 | 55.82 | 55.90 | 2,496,643 | -0.45(-0.80%) |
Apr 04, 2016 | 57.39 | 58.63 | 56.28 | 56.35 | 3,126,251 | -0.62(-1.09%) |
Apr 01, 2016 | 56.82 | 57.06 | 56.04 | 56.97 | 2,560,744 | +0.01(+0.02%) |
Mar 31, 2016 | 56.87 | 57.54 | 56.84 | 56.96 | 1,913,312 | +0.09(+0.16%) |
Mar 30, 2016 | 56.90 | 57.19 | 56.41 | 56.87 | 1,517,374 | +0.50(+0.89%) |
Mar 29, 2016 | 56.14 | 56.40 | 55.70 | 56.37 | 1,657,652 | +0.10(+0.18%) |
Mar 28, 2016 | 55.74 | 56.66 | 55.48 | 56.27 | 1,604,562 | +0.74(+1.33%) |
Mar 24, 2016 | 55.81 | 55.53 | 55.53 | 55.53 | 1,994,700 | -0.40(-0.72%) |
Mar 23, 2016 | 56.04 | 56.55 | 55.38 | 55.93 | 2,118,502 | -0.11(-0.20%) |
Mar 22, 2016 | 56.59 | 56.75 | 55.38 | 56.04 | 1,844,656 | -0.88(-1.55%) |
Mar 21, 2016 | 56.77 | 57.48 | 56.65 | 56.92 | 1,425,577 | -0.05(-0.09%) |
Mar 18, 2016 | 57.17 | 57.54 | 56.22 | 56.97 | 3,001,898 | +0.18(+0.32%) |
Mar 17, 2016 | 56.08 | 57.09 | 56.07 | 56.79 | 2,531,795 | +0.73(+1.30%) |
Mar 16, 2016 | 57.00 | 57.15 | 55.20 | 56.06 | 3,595,848 | -1.23(-2.15%) |
Mar 15, 2016 | 58.23 | 58.46 | 56.66 | 57.29 | 2,411,253 | -1.25(-2.14%) |
Mar 14, 2016 | 58.52 | 59.49 | 58.47 | 58.54 | 2,527,412 | +0.04(+0.07%) |
Mar 11, 2016 | 58.01 | 58.60 | 57.66 | 58.50 | 2,292,862 | +1.13(+1.97%) |
Mar 10, 2016 | 58.19 | 58.32 | 56.53 | 57.37 | 3,203,854 | -0.77(-1.32%) |
Mar 09, 2016 | 57.27 | 58.50 | 56.73 | 58.14 | 2,958,013 | +1.39(+2.45%) |
Mar 08, 2016 | 57.08 | 57.61 | 56.34 | 56.75 | 2,494,873 | -0.68(-1.18%) |
Mar 07, 2016 | 57.14 | 57.70 | 56.77 | 57.43 | 2,025,847 | +0.27(+0.47%) |
Mar 04, 2016 | 57.52 | 57.85 | 56.87 | 57.16 | 2,319,338 | -0.03(-0.05%) |
Mar 03, 2016 | 57.75 | 57.76 | 56.71 | 57.19 | 3,173,817 | -0.65(-1.12%) |
Mar 02, 2016 | 57.35 | 57.87 | 56.62 | 57.84 | 2,747,549 | +0.55(+0.96%) |
Mar 01, 2016 | 56.99 | 57.74 | 56.76 | 57.29 | 3,561,499 | +0.64(+1.13%) |
Feb 29, 2016 | 56.75 | 57.39 | 56.33 | 56.65 | 4,127,320 | +0.07(+0.12%) |
Feb 26, 2016 | 56.52 | 57.24 | 55.43 | 56.58 | 3,849,303 | +0.11(+0.19%) |
Feb 25, 2016 | 55.22 | 56.66 | 55.02 | 56.47 | 3,720,526 | +1.03(+1.86%) |
Feb 24, 2016 | 54.20 | 55.83 | 54.14 | 55.44 | 3,494,949 | +0.67(+1.22%) |
Feb 23, 2016 | 54.56 | 55.77 | 54.15 | 54.77 | 3,194,081 | -0.05(-0.09%) |
Feb 22, 2016 | 53.01 | 54.99 | 52.74 | 54.82 | 4,838,135 | +2.09(+3.96%) |
Feb 19, 2016 | 52.78 | 53.28 | 51.91 | 52.73 | 2,634,083 | -0.51(-0.96%) |
Feb 18, 2016 | 52.54 | 53.93 | 52.07 | 53.24 | 4,886,522 | +0.75(+1.43%) |
Feb 17, 2016 | 51.78 | 52.54 | 51.55 | 52.49 | 4,793,886 | +1.73(+3.41%) |
Feb 16, 2016 | 50.05 | 51.60 | 49.25 | 50.76 | 3,907,769 | +1.19(+2.40%) |
Feb 12, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 4,215,900 | +0.43(+0.88%) |
Feb 11, 2016 | 49.72 | 50.44 | 48.60 | 49.14 | 4,514,576 | -1.02(-2.03%) |
Feb 10, 2016 | 51.00 | 51.64 | 49.54 | 50.16 | 3,698,793 | -0.07(-0.14%) |
Feb 09, 2016 | 48.32 | 50.70 | 48.32 | 50.23 | 4,644,393 | +0.03(+0.06%) |
Feb 08, 2016 | 51.46 | 52.07 | 49.34 | 50.20 | 5,430,732 | -1.64(-3.16%) |
Feb 05, 2016 | 51.38 | 52.47 | 50.73 | 51.84 | 5,742,773 | +0.12(+0.23%) |
Feb 04, 2016 | 51.10 | 52.15 | 50.70 | 51.72 | 6,368,666 | +0.00(+0.00%) |
Feb 03, 2016 | 49.84 | 52.63 | 49.24 | 51.72 | 11,638,178 | +1.61(+3.21%) |
Feb 02, 2016 | 47.11 | 51.05 | 46.44 | 50.11 | 28,522,732 | +9.67(+23.91%) |