Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.50 | 54.12 | 53.22 | 53.99 | 8,929,173 | +0.37(+0.68%) |
Apr 28, 2016 | 54.00 | 54.86 | 53.51 | 53.62 | 6,580,597 | -0.67(-1.23%) |
Apr 27, 2016 | 54.62 | 54.71 | 53.70 | 54.29 | 8,837,377 | -0.25(-0.45%) |
Apr 26, 2016 | 54.32 | 54.93 | 54.29 | 54.54 | 6,094,047 | +0.30(+0.56%) |
Apr 25, 2016 | 54.35 | 54.43 | 53.82 | 54.23 | 6,679,022 | -0.20(-0.37%) |
Apr 22, 2016 | 55.12 | 55.16 | 54.01 | 54.43 | 9,055,455 | -0.60(-1.08%) |
Apr 21, 2016 | 55.44 | 55.44 | 54.69 | 55.03 | 7,812,559 | +0.42(+0.77%) |
Apr 20, 2016 | 54.43 | 55.18 | 54.43 | 54.61 | 7,836,152 | +0.05(+0.10%) |
Apr 19, 2016 | 54.92 | 54.95 | 54.34 | 54.55 | 7,198,494 | -0.01(-0.02%) |
Apr 18, 2016 | 54.39 | 54.96 | 54.39 | 54.56 | 6,633,456 | +0.06(+0.12%) |
Apr 15, 2016 | 54.06 | 54.58 | 53.48 | 54.50 | 8,355,895 | +0.01(+0.02%) |
Apr 14, 2016 | 54.69 | 55.27 | 54.44 | 54.49 | 8,499,531 | -0.08(-0.15%) |
Apr 13, 2016 | 54.06 | 54.91 | 53.89 | 54.57 | 11,604,439 | +0.94(+1.76%) |
Apr 12, 2016 | 53.12 | 53.69 | 52.11 | 53.63 | 13,615,517 | +0.58(+1.09%) |
Apr 11, 2016 | 54.71 | 54.76 | 52.96 | 53.05 | 13,748,757 | -1.37(-2.52%) |
Apr 08, 2016 | 55.41 | 55.47 | 54.33 | 54.43 | 9,565,667 | -0.81(-1.46%) |
Apr 07, 2016 | 54.76 | 55.48 | 54.69 | 55.23 | 7,743,286 | -0.01(-0.02%) |
Apr 06, 2016 | 54.59 | 55.58 | 54.22 | 55.24 | 11,137,302 | +0.59(+1.07%) |
Apr 05, 2016 | 54.61 | 55.11 | 54.44 | 54.65 | 8,247,143 | -0.27(-0.50%) |
Apr 04, 2016 | 56.54 | 56.65 | 54.43 | 54.93 | 18,038,684 | -1.48(-2.63%) |
Apr 01, 2016 | 56.07 | 56.62 | 56.01 | 56.41 | 8,248,582 | +0.11(+0.20%) |
Mar 31, 2016 | 56.78 | 57.38 | 56.16 | 56.30 | 9,015,487 | -0.52(-0.92%) |
Mar 30, 2016 | 56.58 | 57.16 | 56.58 | 56.83 | 8,580,238 | +0.50(+0.89%) |
Mar 29, 2016 | 56.11 | 56.70 | 56.10 | 56.32 | 8,556,998 | +0.14(+0.24%) |
Mar 28, 2016 | 56.40 | 56.77 | 56.10 | 56.18 | 8,623,683 | -0.28(-0.50%) |
Mar 24, 2016 | 56.84 | 56.47 | 56.47 | 56.47 | 13,353,706 | -0.72(-1.27%) |
Mar 23, 2016 | 56.18 | 58.12 | 56.01 | 57.19 | 29,458,390 | -2.25(-3.79%) |
Mar 22, 2016 | 59.38 | 59.94 | 58.78 | 59.45 | 19,772,034 | +0.16(+0.28%) |
Mar 21, 2016 | 58.21 | 59.80 | 58.07 | 59.28 | 14,875,540 | +1.58(+2.75%) |
Mar 18, 2016 | 58.21 | 58.60 | 57.57 | 57.70 | 14,403,529 | -0.17(-0.30%) |
Mar 17, 2016 | 56.57 | 58.05 | 56.55 | 57.87 | 10,836,260 | +1.21(+2.13%) |
Mar 16, 2016 | 56.30 | 57.00 | 56.14 | 56.66 | 7,660,073 | +0.42(+0.75%) |
Mar 15, 2016 | 55.41 | 56.56 | 55.28 | 56.24 | 6,755,648 | +0.54(+0.97%) |
Mar 14, 2016 | 55.13 | 56.18 | 55.05 | 55.70 | 7,741,170 | +0.67(+1.21%) |
Mar 11, 2016 | 54.16 | 55.36 | 54.16 | 55.03 | 9,645,067 | +1.10(+2.04%) |
Mar 10, 2016 | 53.77 | 54.08 | 53.10 | 53.93 | 10,265,213 | +0.50(+0.94%) |
Mar 09, 2016 | 54.57 | 54.61 | 53.08 | 53.43 | 13,929,586 | -1.36(-2.47%) |
Mar 08, 2016 | 54.07 | 55.51 | 53.78 | 54.78 | 10,162,002 | +0.51(+0.95%) |
Mar 07, 2016 | 55.94 | 56.00 | 53.85 | 54.27 | 14,002,326 | -1.84(-3.28%) |
Mar 04, 2016 | 56.26 | 56.34 | 55.30 | 56.11 | 7,947,436 | -0.19(-0.34%) |
Mar 03, 2016 | 56.83 | 56.97 | 55.80 | 56.30 | 8,651,105 | -0.54(-0.95%) |
Mar 02, 2016 | 57.12 | 57.46 | 56.19 | 56.84 | 9,266,510 | -0.64(-1.11%) |
Mar 01, 2016 | 56.62 | 57.65 | 56.41 | 57.48 | 8,136,126 | +1.21(+2.16%) |
Feb 29, 2016 | 57.06 | 57.26 | 56.26 | 56.27 | 8,445,963 | -0.92(-1.61%) |
Feb 26, 2016 | 57.23 | 58.00 | 57.07 | 57.19 | 9,737,493 | +0.20(+0.35%) |
Feb 25, 2016 | 55.44 | 56.99 | 55.39 | 56.99 | 9,320,633 | +1.81(+3.28%) |
Feb 24, 2016 | 54.58 | 55.45 | 54.08 | 55.18 | 11,364,714 | +0.17(+0.32%) |
Feb 23, 2016 | 55.05 | 55.49 | 54.72 | 55.01 | 8,213,982 | +0.04(+0.07%) |
Feb 22, 2016 | 54.19 | 55.25 | 54.14 | 54.97 | 12,613,276 | +0.79(+1.45%) |
Feb 19, 2016 | 53.45 | 54.19 | 52.65 | 54.19 | 11,033,458 | +0.65(+1.21%) |
Feb 18, 2016 | 53.14 | 53.87 | 52.97 | 53.54 | 10,572,111 | +0.39(+0.74%) |
Feb 17, 2016 | 53.54 | 53.54 | 52.17 | 53.14 | 11,309,743 | +0.35(+0.66%) |
Feb 16, 2016 | 52.60 | 52.99 | 51.91 | 52.80 | 8,818,612 | +1.25(+2.43%) |
Feb 12, 2016 | 52.41 | 51.54 | 51.54 | 51.54 | 11,197,004 | +0.38(+0.75%) |
Feb 11, 2016 | 51.58 | 51.99 | 50.60 | 51.16 | 14,327,849 | -1.29(-2.46%) |
Feb 10, 2016 | 51.65 | 53.15 | 51.10 | 52.45 | 14,640,250 | +1.58(+3.11%) |
Feb 09, 2016 | 49.79 | 51.32 | 49.59 | 50.87 | 11,946,347 | +0.58(+1.16%) |
Feb 08, 2016 | 51.25 | 51.35 | 49.01 | 50.28 | 23,122,798 | -1.95(-3.73%) |
Feb 05, 2016 | 54.60 | 54.62 | 52.05 | 52.23 | 15,779,306 | -2.74(-4.99%) |
Feb 04, 2016 | 56.66 | 56.79 | 54.81 | 54.97 | 11,444,471 | -2.12(-3.71%) |
Feb 03, 2016 | 57.45 | 57.47 | 56.00 | 57.09 | 7,895,768 | -0.05(-0.10%) |
Feb 02, 2016 | 57.57 | 58.01 | 56.93 | 57.15 | 10,353,060 | -0.56(-0.97%) |