Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.12 | 54.45 | 53.72 | 54.30 | 2,612,124 | +0.08(+0.15%) |
Apr 28, 2016 | 54.27 | 54.72 | 54.09 | 54.22 | 1,776,414 | -0.47(-0.85%) |
Apr 27, 2016 | 54.98 | 55.05 | 54.49 | 54.68 | 1,845,081 | -0.30(-0.55%) |
Apr 26, 2016 | 54.92 | 55.10 | 54.58 | 54.98 | 2,127,297 | +0.22(+0.40%) |
Apr 25, 2016 | 54.87 | 54.87 | 54.24 | 54.77 | 1,831,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.62 | 55.15 | 54.55 | 54.87 | 2,088,466 | +0.24(+0.44%) |
Apr 21, 2016 | 54.59 | 55.57 | 54.46 | 54.63 | 3,948,468 | -1.23(-2.20%) |
Apr 20, 2016 | 56.50 | 56.50 | 55.61 | 55.86 | 1,732,489 | -0.51(-0.90%) |
Apr 19, 2016 | 56.40 | 56.68 | 56.24 | 56.37 | 1,763,383 | +0.19(+0.34%) |
Apr 18, 2016 | 55.50 | 56.20 | 55.34 | 56.18 | 2,358,742 | +0.58(+1.05%) |
Apr 15, 2016 | 55.63 | 56.01 | 55.30 | 55.59 | 3,329,414 | -0.06(-0.10%) |
Apr 14, 2016 | 56.05 | 56.32 | 55.58 | 55.65 | 2,944,069 | -0.72(-1.27%) |
Apr 13, 2016 | 56.38 | 56.67 | 55.78 | 56.37 | 2,021,767 | +0.27(+0.48%) |
Apr 12, 2016 | 55.72 | 56.26 | 55.61 | 56.10 | 1,882,410 | +0.35(+0.63%) |
Apr 11, 2016 | 55.78 | 56.31 | 55.74 | 55.75 | 2,016,667 | -0.04(-0.07%) |
Apr 08, 2016 | 55.78 | 56.30 | 55.66 | 55.79 | 2,030,815 | +0.47(+0.84%) |
Apr 07, 2016 | 55.50 | 55.77 | 55.12 | 55.33 | 1,920,961 | -0.63(-1.12%) |
Apr 06, 2016 | 55.63 | 56.07 | 55.51 | 55.95 | 1,946,089 | +0.28(+0.49%) |
Apr 05, 2016 | 56.19 | 56.27 | 55.63 | 55.68 | 2,051,057 | -0.78(-1.39%) |
Apr 04, 2016 | 56.89 | 56.96 | 56.36 | 56.46 | 1,585,252 | -0.49(-0.86%) |
Apr 01, 2016 | 56.13 | 57.04 | 55.94 | 56.95 | 1,771,939 | +0.72(+1.28%) |
Mar 31, 2016 | 56.55 | 56.69 | 56.14 | 56.24 | 2,027,727 | -0.29(-0.52%) |
Mar 30, 2016 | 56.14 | 56.68 | 56.05 | 56.53 | 2,160,005 | +0.47(+0.83%) |
Mar 29, 2016 | 55.78 | 56.14 | 55.53 | 56.06 | 2,975,372 | +0.28(+0.51%) |
Mar 28, 2016 | 55.38 | 55.92 | 55.27 | 55.78 | 2,072,796 | +0.53(+0.95%) |
Mar 24, 2016 | 55.48 | 55.25 | 55.25 | 55.25 | 1,673,003 | -0.39(-0.71%) |
Mar 23, 2016 | 55.85 | 55.94 | 55.53 | 55.64 | 2,492,386 | -0.22(-0.39%) |
Mar 22, 2016 | 55.84 | 56.13 | 55.65 | 55.86 | 1,858,715 | +0.07(+0.12%) |
Mar 21, 2016 | 55.87 | 56.06 | 55.58 | 55.79 | 1,507,083 | -0.33(-0.58%) |
Mar 18, 2016 | 56.26 | 56.56 | 55.64 | 56.12 | 4,525,122 | +0.03(+0.04%) |
Mar 17, 2016 | 55.37 | 56.30 | 55.15 | 56.09 | 2,800,958 | +0.77(+1.39%) |
Mar 16, 2016 | 54.86 | 55.53 | 54.70 | 55.33 | 2,591,231 | +0.30(+0.55%) |
Mar 15, 2016 | 53.85 | 55.14 | 53.74 | 55.03 | 2,837,070 | +0.81(+1.49%) |
Mar 14, 2016 | 54.42 | 54.60 | 53.86 | 54.22 | 2,090,103 | -0.48(-0.87%) |
Mar 11, 2016 | 54.20 | 54.85 | 54.02 | 54.69 | 2,677,933 | +1.05(+1.96%) |
Mar 10, 2016 | 53.91 | 54.27 | 53.20 | 53.64 | 3,679,520 | -0.23(-0.42%) |
Mar 09, 2016 | 54.08 | 54.19 | 53.70 | 53.86 | 1,793,035 | -0.04(-0.08%) |
Mar 08, 2016 | 54.06 | 54.29 | 53.86 | 53.91 | 2,152,977 | -0.38(-0.69%) |
Mar 07, 2016 | 54.10 | 54.52 | 54.05 | 54.28 | 1,927,770 | -0.29(-0.54%) |
Mar 04, 2016 | 54.51 | 54.75 | 54.13 | 54.57 | 1,951,989 | +0.06(+0.11%) |
Mar 03, 2016 | 54.59 | 54.65 | 54.26 | 54.52 | 2,378,451 | -0.08(-0.15%) |
Mar 02, 2016 | 54.03 | 54.61 | 53.96 | 54.60 | 2,654,647 | +0.50(+0.93%) |
Mar 01, 2016 | 53.29 | 54.10 | 53.08 | 54.10 | 2,596,902 | +1.13(+2.13%) |
Feb 29, 2016 | 53.52 | 53.68 | 52.96 | 52.97 | 2,736,326 | -0.72(-1.34%) |
Feb 26, 2016 | 53.86 | 54.02 | 53.60 | 53.69 | 2,864,889 | -0.08(-0.14%) |
Feb 25, 2016 | 53.36 | 53.79 | 53.15 | 53.76 | 2,318,714 | +0.66(+1.24%) |
Feb 24, 2016 | 52.61 | 53.25 | 52.13 | 53.11 | 2,850,013 | +0.18(+0.35%) |
Feb 23, 2016 | 53.40 | 53.40 | 52.78 | 52.92 | 2,376,524 | -0.59(-1.10%) |
Feb 22, 2016 | 53.15 | 53.65 | 53.31 | 53.51 | 3,026,995 | +0.37(+0.69%) |
Feb 19, 2016 | 53.06 | 53.51 | 52.98 | 53.15 | 5,178,234 | -0.25(-0.47%) |
Feb 18, 2016 | 53.90 | 53.98 | 53.20 | 53.40 | 4,920,912 | -0.60(-1.11%) |
Feb 17, 2016 | 53.72 | 54.22 | 53.72 | 53.99 | 4,025,264 | +0.37(+0.70%) |
Feb 16, 2016 | 53.54 | 53.74 | 53.02 | 53.62 | 4,217,721 | +0.55(+1.03%) |
Feb 12, 2016 | 52.33 | 53.07 | 53.07 | 53.07 | 4,353,585 | +1.32(+2.55%) |
Feb 11, 2016 | 51.44 | 52.03 | 51.24 | 51.75 | 3,636,727 | -0.55(-1.05%) |
Feb 10, 2016 | 52.54 | 53.10 | 52.23 | 52.30 | 3,597,557 | -0.02(-0.05%) |
Feb 09, 2016 | 52.16 | 52.53 | 51.86 | 52.32 | 4,508,259 | -0.27(-0.51%) |
Feb 08, 2016 | 52.21 | 52.76 | 51.78 | 52.59 | 3,622,879 | -0.03(-0.06%) |
Feb 05, 2016 | 51.56 | 52.75 | 51.56 | 52.62 | 5,560,436 | +1.10(+2.13%) |
Feb 04, 2016 | 50.22 | 51.65 | 50.22 | 51.53 | 6,647,193 | +2.00(+4.04%) |
Feb 03, 2016 | 50.07 | 50.07 | 48.41 | 49.53 | 5,738,342 | -0.27(-0.55%) |
Feb 02, 2016 | 49.83 | 50.24 | 49.63 | 49.80 | 3,059,401 | -0.47(-0.93%) |