Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.52 | 55.18 | 54.30 | 54.96 | 3,166,920 | +0.25(+0.46%) |
Apr 28, 2016 | 54.28 | 55.59 | 54.21 | 54.71 | 3,371,646 | +0.16(+0.29%) |
Apr 27, 2016 | 54.09 | 54.93 | 54.07 | 54.55 | 2,544,423 | +0.54(+1.00%) |
Apr 26, 2016 | 53.60 | 54.34 | 53.50 | 54.01 | 4,050,948 | +0.50(+0.94%) |
Apr 25, 2016 | 52.76 | 53.97 | 52.60 | 53.51 | 4,287,169 | +0.84(+1.60%) |
Apr 22, 2016 | 52.63 | 52.91 | 52.21 | 52.66 | 4,367,970 | +0.11(+0.21%) |
Apr 21, 2016 | 53.05 | 53.31 | 52.02 | 52.55 | 6,241,091 | -0.61(-1.15%) |
Apr 20, 2016 | 54.42 | 54.74 | 53.02 | 53.16 | 4,911,775 | -1.38(-2.53%) |
Apr 19, 2016 | 55.18 | 55.32 | 54.41 | 54.54 | 2,251,763 | -0.39(-0.71%) |
Apr 18, 2016 | 54.32 | 55.03 | 54.17 | 54.93 | 2,826,189 | +0.38(+0.70%) |
Apr 15, 2016 | 53.94 | 54.88 | 53.72 | 54.55 | 5,109,909 | +0.56(+1.04%) |
Apr 14, 2016 | 54.71 | 54.80 | 53.59 | 53.99 | 4,133,651 | -0.81(-1.48%) |
Apr 13, 2016 | 57.03 | 57.10 | 54.74 | 54.80 | 4,615,109 | -2.29(-4.01%) |
Apr 12, 2016 | 56.45 | 57.46 | 56.25 | 57.09 | 3,001,944 | +0.78(+1.38%) |
Apr 11, 2016 | 56.73 | 57.48 | 56.30 | 56.31 | 2,687,541 | -0.56(-0.98%) |
Apr 08, 2016 | 56.55 | 56.91 | 56.35 | 56.87 | 2,150,085 | +0.23(+0.40%) |
Apr 07, 2016 | 56.60 | 56.97 | 56.40 | 56.65 | 2,432,659 | -0.17(-0.29%) |
Apr 06, 2016 | 56.28 | 56.81 | 55.94 | 56.81 | 2,513,314 | +0.50(+0.89%) |
Apr 05, 2016 | 56.53 | 56.60 | 55.90 | 56.31 | 3,891,001 | -0.28(-0.49%) |
Apr 04, 2016 | 56.82 | 57.03 | 56.12 | 56.59 | 2,483,948 | -0.27(-0.47%) |
Apr 01, 2016 | 55.61 | 56.92 | 55.53 | 56.85 | 3,115,091 | +1.19(+2.15%) |
Mar 31, 2016 | 56.48 | 56.50 | 55.62 | 55.66 | 3,701,920 | -0.75(-1.33%) |
Mar 30, 2016 | 56.75 | 56.90 | 55.75 | 56.41 | 2,786,173 | -0.12(-0.21%) |
Mar 29, 2016 | 56.41 | 56.86 | 56.19 | 56.53 | 2,953,248 | +0.18(+0.33%) |
Mar 28, 2016 | 55.84 | 56.47 | 55.83 | 56.35 | 1,889,766 | +0.49(+0.88%) |
Mar 24, 2016 | 55.89 | 55.85 | 55.85 | 55.85 | 2,208,277 | -0.46(-0.82%) |
Mar 23, 2016 | 55.83 | 56.46 | 55.43 | 56.31 | 3,155,886 | +0.63(+1.12%) |
Mar 22, 2016 | 55.70 | 56.13 | 55.20 | 55.69 | 3,105,389 | -0.06(-0.10%) |
Mar 21, 2016 | 55.69 | 55.84 | 55.38 | 55.74 | 4,031,578 | -0.35(-0.63%) |
Mar 18, 2016 | 56.11 | 56.45 | 55.63 | 56.09 | 4,496,395 | -0.02(-0.04%) |
Mar 17, 2016 | 56.24 | 56.55 | 56.02 | 56.12 | 2,926,887 | +0.13(+0.24%) |
Mar 16, 2016 | 55.64 | 56.17 | 55.01 | 55.99 | 2,953,713 | +0.33(+0.58%) |
Mar 15, 2016 | 55.93 | 56.11 | 55.64 | 55.66 | 2,779,048 | -0.47(-0.83%) |
Mar 14, 2016 | 56.16 | 56.46 | 55.93 | 56.13 | 3,238,959 | -0.39(-0.69%) |
Mar 11, 2016 | 56.06 | 56.54 | 55.60 | 56.52 | 4,539,880 | +0.88(+1.58%) |
Mar 10, 2016 | 55.25 | 55.76 | 55.15 | 55.64 | 5,539,109 | +0.47(+0.85%) |
Mar 09, 2016 | 54.84 | 55.79 | 54.67 | 55.18 | 5,435,820 | +0.53(+0.98%) |
Mar 08, 2016 | 54.69 | 55.23 | 54.38 | 54.64 | 4,295,656 | -0.21(-0.38%) |
Mar 07, 2016 | 54.03 | 55.07 | 53.77 | 54.85 | 3,722,905 | +0.61(+1.12%) |
Mar 04, 2016 | 54.58 | 54.71 | 53.76 | 54.24 | 5,044,916 | -0.89(-1.61%) |
Mar 03, 2016 | 55.11 | 55.18 | 54.58 | 55.13 | 3,557,223 | +0.19(+0.35%) |
Mar 02, 2016 | 54.61 | 54.93 | 53.97 | 54.93 | 4,001,253 | +0.18(+0.32%) |
Mar 01, 2016 | 54.36 | 55.03 | 54.26 | 54.76 | 3,522,611 | +0.69(+1.28%) |
Feb 29, 2016 | 54.27 | 54.88 | 54.05 | 54.07 | 4,232,819 | -0.35(-0.64%) |
Feb 26, 2016 | 55.12 | 55.39 | 54.36 | 54.42 | 3,849,584 | -0.98(-1.76%) |
Feb 25, 2016 | 54.63 | 55.54 | 54.34 | 55.39 | 4,684,143 | +0.92(+1.70%) |
Feb 24, 2016 | 53.74 | 54.50 | 53.66 | 54.47 | 4,653,325 | +0.49(+0.91%) |
Feb 23, 2016 | 53.34 | 54.18 | 53.14 | 53.98 | 8,150,428 | +0.57(+1.08%) |
Feb 22, 2016 | 52.56 | 53.41 | 52.52 | 53.40 | 5,592,136 | +0.94(+1.79%) |
Feb 19, 2016 | 52.45 | 52.99 | 51.57 | 52.46 | 5,714,263 | +0.01(+0.02%) |
Feb 18, 2016 | 52.12 | 52.77 | 51.66 | 52.45 | 6,008,240 | +0.46(+0.88%) |
Feb 17, 2016 | 52.23 | 52.55 | 51.84 | 51.99 | 7,001,778 | +0.50(+0.97%) |
Feb 16, 2016 | 50.98 | 51.83 | 50.74 | 51.49 | 10,115,168 | +1.37(+2.73%) |
Feb 12, 2016 | 50.19 | 50.13 | 50.13 | 50.13 | 6,912,883 | +0.10(+0.20%) |
Feb 11, 2016 | 50.91 | 51.16 | 49.80 | 50.03 | 6,369,359 | -1.27(-2.48%) |
Feb 10, 2016 | 50.88 | 51.73 | 50.63 | 51.30 | 8,491,893 | +0.61(+1.20%) |
Feb 09, 2016 | 49.70 | 50.82 | 49.62 | 50.69 | 7,706,429 | +0.57(+1.15%) |
Feb 08, 2016 | 47.57 | 50.25 | 47.57 | 50.12 | 13,255,851 | +2.55(+5.36%) |
Feb 05, 2016 | 46.65 | 49.11 | 46.51 | 47.57 | 19,407,050 | +4.29(+9.91%) |
Feb 04, 2016 | 43.91 | 44.35 | 43.10 | 43.28 | 5,998,168 | -0.81(-1.83%) |
Feb 03, 2016 | 44.40 | 44.62 | 43.19 | 44.09 | 4,879,545 | -0.07(-0.15%) |
Feb 02, 2016 | 44.99 | 45.05 | 44.09 | 44.15 | 6,135,084 | -1.09(-2.41%) |