Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.76 | 52.24 | 51.63 | 52.14 | 3,366,777 | +0.36(+0.70%) |
Apr 28, 2016 | 51.30 | 52.12 | 51.24 | 51.78 | 2,335,684 | +0.22(+0.43%) |
Apr 27, 2016 | 51.68 | 52.06 | 51.15 | 51.56 | 2,326,304 | -0.42(-0.81%) |
Apr 26, 2016 | 51.80 | 52.18 | 51.65 | 51.98 | 1,615,065 | +0.35(+0.68%) |
Apr 25, 2016 | 51.91 | 51.96 | 51.47 | 51.63 | 1,386,378 | -0.29(-0.56%) |
Apr 22, 2016 | 51.80 | 52.09 | 51.51 | 51.92 | 1,603,651 | +0.06(+0.12%) |
Apr 21, 2016 | 52.70 | 52.86 | 51.82 | 51.86 | 2,293,711 | -1.00(-1.89%) |
Apr 20, 2016 | 54.48 | 54.59 | 51.76 | 52.86 | 4,090,911 | -1.10(-2.04%) |
Apr 19, 2016 | 53.33 | 54.05 | 53.33 | 53.96 | 2,309,262 | +0.70(+1.31%) |
Apr 18, 2016 | 52.64 | 53.32 | 52.64 | 53.26 | 1,460,165 | +0.56(+1.06%) |
Apr 15, 2016 | 52.87 | 53.18 | 52.54 | 52.70 | 2,571,657 | -0.26(-0.49%) |
Apr 14, 2016 | 53.30 | 53.42 | 52.88 | 52.96 | 1,453,869 | -0.23(-0.43%) |
Apr 13, 2016 | 53.28 | 53.31 | 52.67 | 53.19 | 1,836,184 | +0.29(+0.55%) |
Apr 12, 2016 | 52.57 | 53.04 | 52.39 | 52.90 | 1,541,066 | +0.24(+0.46%) |
Apr 11, 2016 | 52.65 | 52.86 | 52.50 | 52.66 | 1,388,835 | +0.15(+0.29%) |
Apr 08, 2016 | 52.70 | 52.79 | 52.25 | 52.51 | 1,270,722 | +0.22(+0.42%) |
Apr 07, 2016 | 52.49 | 52.90 | 52.13 | 52.29 | 1,572,822 | -0.33(-0.63%) |
Apr 06, 2016 | 52.38 | 52.75 | 52.25 | 52.62 | 1,932,247 | +0.29(+0.55%) |
Apr 05, 2016 | 52.77 | 52.77 | 51.97 | 52.33 | 3,057,090 | -0.68(-1.28%) |
Apr 04, 2016 | 53.33 | 53.52 | 52.49 | 53.01 | 1,868,460 | -0.44(-0.82%) |
Apr 01, 2016 | 52.49 | 53.53 | 52.40 | 53.45 | 2,269,958 | +0.79(+1.50%) |
Mar 31, 2016 | 52.67 | 53.08 | 52.57 | 52.66 | 1,794,871 | -0.14(-0.27%) |
Mar 30, 2016 | 52.53 | 52.84 | 52.32 | 52.80 | 1,672,225 | +0.42(+0.80%) |
Mar 29, 2016 | 52.05 | 52.44 | 51.97 | 52.38 | 1,877,883 | +0.16(+0.31%) |
Mar 28, 2016 | 52.04 | 52.42 | 51.76 | 52.22 | 1,313,458 | +0.22(+0.42%) |
Mar 24, 2016 | 51.62 | 52.00 | 52.00 | 52.00 | 1,043,900 | +0.07(+0.13%) |
Mar 23, 2016 | 51.78 | 52.17 | 51.37 | 51.93 | 1,517,398 | +0.13(+0.25%) |
Mar 22, 2016 | 51.98 | 52.20 | 51.65 | 51.80 | 1,621,634 | -0.21(-0.40%) |
Mar 21, 2016 | 52.34 | 52.34 | 51.77 | 52.01 | 1,521,543 | -0.26(-0.50%) |
Mar 18, 2016 | 53.03 | 53.05 | 52.13 | 52.27 | 3,171,762 | -0.57(-1.08%) |
Mar 17, 2016 | 51.67 | 53.03 | 51.67 | 52.84 | 4,298,939 | +1.05(+2.03%) |
Mar 16, 2016 | 51.18 | 52.00 | 51.07 | 51.79 | 1,323,206 | +0.73(+1.43%) |
Mar 15, 2016 | 50.86 | 51.23 | 50.50 | 51.06 | 1,412,706 | +0.03(+0.06%) |
Mar 14, 2016 | 50.75 | 51.21 | 50.75 | 51.03 | 1,103,683 | +0.36(+0.71%) |
Mar 11, 2016 | 50.73 | 51.03 | 50.31 | 50.67 | 2,045,203 | +0.28(+0.56%) |
Mar 10, 2016 | 50.66 | 50.92 | 50.16 | 50.39 | 2,099,544 | -0.25(-0.49%) |
Mar 09, 2016 | 50.80 | 51.00 | 50.45 | 50.64 | 2,950,310 | -0.48(-0.94%) |
Mar 08, 2016 | 51.56 | 51.70 | 50.94 | 51.12 | 2,554,393 | -0.74(-1.43%) |
Mar 07, 2016 | 51.42 | 52.07 | 51.37 | 51.86 | 1,986,005 | +0.13(+0.25%) |
Mar 04, 2016 | 51.19 | 51.84 | 50.99 | 51.73 | 1,374,382 | +0.50(+0.98%) |
Mar 03, 2016 | 50.80 | 51.43 | 50.61 | 51.23 | 1,959,258 | +0.45(+0.89%) |
Mar 02, 2016 | 50.34 | 50.91 | 50.28 | 50.78 | 1,903,794 | +0.18(+0.36%) |
Mar 01, 2016 | 50.29 | 50.87 | 50.02 | 50.60 | 3,130,939 | +0.26(+0.52%) |
Feb 29, 2016 | 49.52 | 51.35 | 49.52 | 50.34 | 3,549,808 | +0.59(+1.19%) |
Feb 26, 2016 | 49.69 | 49.92 | 49.26 | 49.75 | 2,266,055 | +0.09(+0.18%) |
Feb 25, 2016 | 49.45 | 49.95 | 49.35 | 49.66 | 1,659,332 | +0.21(+0.42%) |
Feb 24, 2016 | 48.38 | 49.46 | 47.80 | 49.45 | 2,723,790 | +0.73(+1.50%) |
Feb 23, 2016 | 49.24 | 49.24 | 48.30 | 48.72 | 2,300,786 | -0.73(-1.48%) |
Feb 22, 2016 | 48.63 | 49.47 | 48.52 | 49.45 | 2,354,084 | +1.36(+2.83%) |
Feb 19, 2016 | 47.53 | 48.11 | 47.43 | 48.09 | 1,984,169 | +0.24(+0.50%) |
Feb 18, 2016 | 48.50 | 48.51 | 47.82 | 47.85 | 1,925,954 | -0.56(-1.16%) |
Feb 17, 2016 | 48.22 | 48.55 | 47.96 | 48.41 | 2,622,483 | +0.42(+0.88%) |
Feb 16, 2016 | 48.07 | 48.20 | 47.06 | 47.99 | 2,753,713 | +0.70(+1.48%) |
Feb 12, 2016 | 47.33 | 47.29 | 47.29 | 47.29 | 3,597,900 | -0.04(-0.08%) |
Feb 11, 2016 | 45.50 | 47.65 | 45.20 | 47.33 | 6,772,938 | +1.91(+4.21%) |
Feb 10, 2016 | 45.40 | 46.47 | 45.28 | 45.42 | 4,534,530 | +0.29(+0.64%) |
Feb 09, 2016 | 44.17 | 45.42 | 44.15 | 45.13 | 3,893,154 | +0.41(+0.92%) |
Feb 08, 2016 | 45.14 | 45.28 | 43.91 | 44.72 | 3,353,366 | -0.91(-1.99%) |
Feb 05, 2016 | 46.49 | 46.66 | 45.40 | 45.63 | 2,410,334 | -1.07(-2.29%) |
Feb 04, 2016 | 46.68 | 47.07 | 46.45 | 46.70 | 2,581,583 | +0.00(+0.00%) |
Feb 03, 2016 | 47.36 | 47.50 | 46.08 | 46.70 | 2,596,122 | -0.51(-1.08%) |
Feb 02, 2016 | 47.56 | 47.97 | 46.99 | 47.21 | 3,895,300 | -0.82(-1.71%) |