Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.69 | 57.69 | 57.02 | 57.52 | 880,671 | -0.78(-1.34%) |
Apr 28, 2016 | 58.64 | 58.90 | 58.15 | 58.30 | 702,418 | -0.65(-1.10%) |
Apr 27, 2016 | 58.59 | 59.15 | 58.59 | 58.95 | 704,703 | +0.50(+0.86%) |
Apr 26, 2016 | 58.36 | 58.65 | 58.00 | 58.45 | 777,445 | +0.46(+0.79%) |
Apr 25, 2016 | 58.25 | 58.35 | 57.85 | 57.99 | 386,914 | -0.56(-0.96%) |
Apr 22, 2016 | 58.55 | 58.95 | 58.42 | 58.55 | 861,139 | +0.25(+0.43%) |
Apr 21, 2016 | 58.74 | 58.90 | 58.16 | 58.30 | 879,906 | +0.92(+1.60%) |
Apr 20, 2016 | 57.44 | 57.61 | 56.88 | 57.38 | 963,647 | -0.14(-0.24%) |
Apr 19, 2016 | 57.64 | 57.73 | 57.05 | 57.52 | 705,600 | -0.04(-0.07%) |
Apr 18, 2016 | 57.84 | 57.94 | 57.33 | 57.56 | 901,990 | +0.07(+0.12%) |
Apr 15, 2016 | 57.59 | 57.83 | 57.45 | 57.49 | 535,879 | -0.09(-0.16%) |
Apr 14, 2016 | 57.72 | 57.80 | 57.37 | 57.58 | 785,484 | +0.38(+0.66%) |
Apr 13, 2016 | 57.21 | 57.21 | 56.70 | 57.20 | 1,152,360 | +1.62(+2.91%) |
Apr 12, 2016 | 55.55 | 55.69 | 55.06 | 55.58 | 495,187 | +0.50(+0.91%) |
Apr 11, 2016 | 55.46 | 55.74 | 55.01 | 55.08 | 478,571 | -0.42(-0.76%) |
Apr 08, 2016 | 55.68 | 55.83 | 55.45 | 55.50 | 779,935 | +0.63(+1.15%) |
Apr 07, 2016 | 55.21 | 55.35 | 54.65 | 54.87 | 1,177,790 | -0.24(-0.44%) |
Apr 06, 2016 | 54.58 | 55.20 | 54.28 | 55.11 | 621,985 | +0.73(+1.34%) |
Apr 05, 2016 | 54.75 | 54.95 | 54.29 | 54.38 | 537,557 | -0.67(-1.22%) |
Apr 04, 2016 | 55.56 | 55.87 | 54.99 | 55.05 | 484,589 | -0.74(-1.33%) |
Apr 01, 2016 | 54.99 | 55.91 | 54.48 | 55.79 | 610,869 | +0.34(+0.61%) |
Mar 31, 2016 | 55.55 | 56.04 | 55.40 | 55.45 | 824,557 | +0.64(+1.17%) |
Mar 30, 2016 | 54.99 | 55.29 | 54.75 | 54.81 | 567,044 | +0.02(+0.04%) |
Mar 29, 2016 | 53.80 | 55.01 | 53.77 | 54.79 | 636,229 | +0.50(+0.92%) |
Mar 28, 2016 | 54.28 | 54.42 | 54.18 | 54.29 | 484,201 | -0.06(-0.11%) |
Mar 24, 2016 | 53.61 | 54.35 | 54.35 | 54.35 | 838,200 | +0.57(+1.06%) |
Mar 23, 2016 | 54.10 | 54.17 | 53.63 | 53.78 | 759,959 | -0.59(-1.09%) |
Mar 22, 2016 | 54.04 | 54.53 | 53.83 | 54.37 | 530,497 | -0.21(-0.38%) |
Mar 21, 2016 | 54.82 | 54.82 | 54.27 | 54.58 | 735,505 | -0.43(-0.78%) |
Mar 18, 2016 | 54.95 | 55.50 | 54.81 | 55.01 | 1,018,510 | +0.11(+0.20%) |
Mar 17, 2016 | 54.60 | 55.29 | 54.56 | 54.90 | 1,567,217 | -1.42(-2.52%) |
Mar 16, 2016 | 55.42 | 56.46 | 55.42 | 56.32 | 749,295 | +0.91(+1.64%) |
Mar 15, 2016 | 54.97 | 55.52 | 54.91 | 55.41 | 444,322 | -0.15(-0.27%) |
Mar 14, 2016 | 55.40 | 55.72 | 55.27 | 55.56 | 549,928 | -0.16(-0.29%) |
Mar 11, 2016 | 55.16 | 55.73 | 55.13 | 55.72 | 582,698 | +1.28(+2.35%) |
Mar 10, 2016 | 54.99 | 55.21 | 53.90 | 54.44 | 718,345 | -0.46(-0.84%) |
Mar 09, 2016 | 55.02 | 55.24 | 54.82 | 54.90 | 322,481 | +0.33(+0.60%) |
Mar 08, 2016 | 54.71 | 54.82 | 54.41 | 54.57 | 401,639 | -0.30(-0.55%) |
Mar 07, 2016 | 54.34 | 55.10 | 54.28 | 54.87 | 584,313 | -1.01(-1.81%) |
Mar 04, 2016 | 55.23 | 55.99 | 55.22 | 55.88 | 683,087 | +0.72(+1.31%) |
Mar 03, 2016 | 54.83 | 55.21 | 54.76 | 55.16 | 617,424 | -0.17(-0.31%) |
Mar 02, 2016 | 54.52 | 55.41 | 54.52 | 55.33 | 801,887 | +0.67(+1.23%) |
Mar 01, 2016 | 54.00 | 54.80 | 53.77 | 54.66 | 664,513 | +1.17(+2.19%) |
Feb 29, 2016 | 53.51 | 54.06 | 53.45 | 53.49 | 617,689 | -0.82(-1.51%) |
Feb 26, 2016 | 54.65 | 54.70 | 54.22 | 54.31 | 404,785 | -0.05(-0.09%) |
Feb 25, 2016 | 53.93 | 54.37 | 53.75 | 54.36 | 609,638 | +0.19(+0.35%) |
Feb 24, 2016 | 53.59 | 54.28 | 53.06 | 54.17 | 594,366 | -0.26(-0.48%) |
Feb 23, 2016 | 54.59 | 55.11 | 54.36 | 54.43 | 620,632 | -1.07(-1.93%) |
Feb 22, 2016 | 54.79 | 55.60 | 54.76 | 55.50 | 735,183 | +1.16(+2.13%) |
Feb 19, 2016 | 54.03 | 54.49 | 53.80 | 54.34 | 563,334 | +0.19(+0.35%) |
Feb 18, 2016 | 54.25 | 54.35 | 53.96 | 54.15 | 709,956 | -0.09(-0.17%) |
Feb 17, 2016 | 53.78 | 54.35 | 53.73 | 54.24 | 775,506 | +0.67(+1.25%) |
Feb 16, 2016 | 53.51 | 53.64 | 53.28 | 53.57 | 734,847 | +0.36(+0.68%) |
Feb 12, 2016 | 52.94 | 53.21 | 53.21 | 53.21 | 511,100 | +0.82(+1.57%) |
Feb 11, 2016 | 51.74 | 52.52 | 51.48 | 52.39 | 859,748 | -0.37(-0.70%) |
Feb 10, 2016 | 52.46 | 53.30 | 52.38 | 52.76 | 516,326 | +0.40(+0.76%) |
Feb 09, 2016 | 52.33 | 52.79 | 52.12 | 52.36 | 572,256 | -0.75(-1.41%) |
Feb 08, 2016 | 53.09 | 53.24 | 52.57 | 53.11 | 474,607 | -0.65(-1.21%) |
Feb 05, 2016 | 54.39 | 54.39 | 53.55 | 53.76 | 552,621 | -0.78(-1.43%) |
Feb 04, 2016 | 54.77 | 55.13 | 54.28 | 54.54 | 778,054 | -0.72(-1.30%) |
Feb 03, 2016 | 55.03 | 55.29 | 54.32 | 55.26 | 1,067,286 | +1.49(+2.77%) |
Feb 02, 2016 | 54.64 | 54.64 | 53.61 | 53.77 | 1,024,245 | -0.80(-1.47%) |