Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.29 | 55.76 | 55.23 | 55.61 | 365,229 | +0.42(+0.77%) |
Apr 28, 2016 | 55.96 | 56.50 | 54.97 | 55.19 | 382,835 | -0.63(-1.13%) |
Apr 27, 2016 | 55.39 | 55.94 | 55.16 | 55.82 | 400,245 | +0.28(+0.51%) |
Apr 26, 2016 | 55.20 | 55.93 | 53.42 | 55.53 | 642,965 | +1.87(+3.48%) |
Apr 25, 2016 | 54.18 | 54.31 | 53.29 | 53.66 | 377,868 | -0.56(-1.04%) |
Apr 22, 2016 | 54.20 | 54.58 | 53.99 | 54.23 | 418,126 | +0.19(+0.34%) |
Apr 21, 2016 | 54.82 | 55.22 | 53.92 | 54.04 | 291,459 | -0.66(-1.21%) |
Apr 20, 2016 | 54.85 | 55.15 | 54.55 | 54.70 | 441,731 | -0.05(-0.09%) |
Apr 19, 2016 | 54.44 | 55.43 | 54.44 | 54.76 | 402,364 | +0.18(+0.33%) |
Apr 18, 2016 | 54.08 | 54.73 | 53.63 | 54.58 | 268,202 | +0.26(+0.48%) |
Apr 15, 2016 | 53.64 | 54.55 | 52.99 | 54.32 | 392,897 | +0.59(+1.10%) |
Apr 14, 2016 | 53.76 | 54.01 | 53.20 | 53.72 | 337,177 | +0.14(+0.26%) |
Apr 13, 2016 | 52.56 | 53.67 | 52.15 | 53.58 | 431,168 | +1.17(+2.24%) |
Apr 12, 2016 | 51.57 | 52.89 | 51.22 | 52.41 | 593,575 | +1.19(+2.32%) |
Apr 11, 2016 | 51.80 | 52.67 | 51.03 | 51.22 | 378,195 | +0.06(+0.12%) |
Apr 08, 2016 | 50.49 | 51.89 | 50.28 | 51.16 | 713,487 | +0.93(+1.86%) |
Apr 07, 2016 | 50.52 | 51.07 | 50.11 | 50.23 | 325,989 | -0.47(-0.94%) |
Apr 06, 2016 | 50.47 | 50.74 | 49.74 | 50.70 | 439,629 | +0.21(+0.41%) |
Apr 05, 2016 | 51.38 | 51.61 | 50.04 | 50.50 | 507,062 | -1.14(-2.21%) |
Apr 04, 2016 | 52.28 | 52.28 | 51.49 | 51.64 | 610,154 | -0.65(-1.23%) |
Apr 01, 2016 | 51.93 | 52.48 | 51.72 | 52.28 | 424,125 | -0.28(-0.54%) |
Mar 31, 2016 | 53.03 | 53.60 | 52.42 | 52.57 | 375,770 | -0.57(-1.07%) |
Mar 30, 2016 | 53.63 | 53.72 | 52.11 | 53.14 | 585,055 | -1.13(-2.08%) |
Mar 29, 2016 | 52.82 | 54.45 | 52.79 | 54.27 | 401,905 | +1.08(+2.04%) |
Mar 28, 2016 | 53.69 | 53.72 | 52.57 | 53.18 | 398,438 | -0.24(-0.44%) |
Mar 24, 2016 | 53.04 | 53.42 | 53.42 | 53.42 | 310,984 | -0.04(-0.07%) |
Mar 23, 2016 | 55.85 | 56.08 | 52.99 | 53.46 | 422,926 | -2.96(-5.25%) |
Mar 22, 2016 | 56.16 | 56.50 | 55.50 | 56.42 | 513,594 | +0.14(+0.25%) |
Mar 21, 2016 | 56.10 | 56.58 | 55.99 | 56.28 | 317,541 | +0.11(+0.20%) |
Mar 18, 2016 | 55.59 | 56.37 | 55.36 | 56.16 | 1,345,566 | +0.60(+1.08%) |
Mar 17, 2016 | 54.81 | 55.79 | 54.30 | 55.56 | 377,763 | +1.05(+1.92%) |
Mar 16, 2016 | 53.97 | 54.62 | 53.12 | 54.52 | 372,472 | +0.29(+0.53%) |
Mar 15, 2016 | 53.53 | 54.53 | 53.27 | 54.23 | 494,025 | +0.19(+0.36%) |
Mar 14, 2016 | 53.44 | 54.47 | 53.35 | 54.04 | 581,969 | +0.66(+1.24%) |
Mar 11, 2016 | 52.95 | 53.40 | 52.64 | 53.38 | 279,577 | +0.91(+1.74%) |
Mar 10, 2016 | 52.25 | 52.63 | 51.04 | 52.46 | 345,853 | +0.22(+0.43%) |
Mar 09, 2016 | 52.02 | 52.35 | 51.62 | 52.24 | 400,944 | +0.27(+0.51%) |
Mar 08, 2016 | 53.35 | 53.68 | 51.93 | 51.97 | 572,030 | -1.97(-3.66%) |
Mar 07, 2016 | 51.39 | 54.45 | 51.39 | 53.95 | 753,178 | +2.97(+5.82%) |
Mar 04, 2016 | 52.02 | 52.65 | 50.63 | 50.98 | 752,343 | -0.89(-1.72%) |
Mar 03, 2016 | 51.30 | 51.94 | 51.00 | 51.87 | 462,537 | +0.57(+1.11%) |
Mar 02, 2016 | 50.92 | 51.86 | 50.39 | 51.30 | 930,131 | +0.32(+0.63%) |
Mar 01, 2016 | 50.74 | 51.13 | 49.90 | 50.98 | 700,890 | +0.65(+1.30%) |
Feb 29, 2016 | 50.56 | 51.25 | 50.32 | 50.33 | 316,966 | -0.16(-0.31%) |
Feb 26, 2016 | 50.57 | 51.04 | 50.22 | 50.48 | 373,456 | +0.22(+0.44%) |
Feb 25, 2016 | 50.22 | 50.64 | 49.79 | 50.26 | 447,965 | +0.00(+0.01%) |
Feb 24, 2016 | 50.06 | 50.51 | 49.20 | 50.26 | 499,265 | -0.20(-0.39%) |
Feb 23, 2016 | 51.47 | 52.03 | 50.38 | 50.45 | 479,800 | -1.11(-2.15%) |
Feb 22, 2016 | 50.70 | 51.95 | 50.82 | 51.56 | 351,282 | +0.86(+1.69%) |
Feb 19, 2016 | 50.85 | 51.29 | 50.01 | 50.70 | 434,765 | -0.39(-0.76%) |
Feb 18, 2016 | 50.82 | 51.33 | 50.42 | 51.09 | 436,769 | +0.26(+0.51%) |
Feb 17, 2016 | 49.42 | 50.96 | 49.40 | 50.84 | 837,659 | +1.92(+3.92%) |
Feb 16, 2016 | 50.85 | 51.72 | 48.68 | 48.92 | 967,462 | -1.94(-3.81%) |
Feb 12, 2016 | 49.30 | 50.86 | 50.86 | 50.86 | 505,648 | +1.81(+3.68%) |
Feb 11, 2016 | 50.98 | 51.17 | 48.91 | 49.05 | 643,380 | -2.15(-4.20%) |
Feb 10, 2016 | 52.72 | 53.24 | 51.14 | 51.20 | 594,930 | -1.73(-3.27%) |
Feb 09, 2016 | 51.57 | 53.06 | 50.92 | 52.94 | 1,216,417 | +0.32(+0.60%) |
Feb 08, 2016 | 53.49 | 53.60 | 52.38 | 52.62 | 614,028 | -0.90(-1.67%) |
Feb 05, 2016 | 55.33 | 55.16 | 53.38 | 53.52 | 466,965 | -1.81(-3.28%) |
Feb 04, 2016 | 54.46 | 55.53 | 54.12 | 55.33 | 593,979 | +1.29(+2.39%) |
Feb 03, 2016 | 53.06 | 54.32 | 52.68 | 54.04 | 662,311 | +1.52(+2.89%) |
Feb 02, 2016 | 53.79 | 54.40 | 52.44 | 52.52 | 557,537 | -1.78(-3.29%) |