Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.16 | 55.76 | 54.63 | 55.74 | 2,675,035 | +0.25(+0.46%) |
Apr 28, 2016 | 54.61 | 55.49 | 54.33 | 55.49 | 2,268,776 | +0.55(+1.01%) |
Apr 27, 2016 | 54.04 | 55.10 | 53.95 | 54.93 | 2,312,245 | +1.11(+2.05%) |
Apr 26, 2016 | 53.99 | 54.28 | 53.76 | 53.83 | 2,149,493 | -0.16(-0.29%) |
Apr 25, 2016 | 53.39 | 54.09 | 53.28 | 53.98 | 2,292,958 | +0.50(+0.94%) |
Apr 22, 2016 | 53.37 | 53.77 | 53.19 | 53.48 | 2,244,659 | +0.36(+0.68%) |
Apr 21, 2016 | 54.75 | 55.01 | 52.85 | 53.12 | 5,020,634 | -1.76(-3.21%) |
Apr 20, 2016 | 56.73 | 56.86 | 54.75 | 54.89 | 2,921,304 | -1.91(-3.35%) |
Apr 19, 2016 | 56.57 | 56.81 | 56.14 | 56.79 | 1,918,643 | +0.18(+0.32%) |
Apr 18, 2016 | 56.67 | 56.61 | 55.84 | 56.61 | 2,093,913 | -0.06(-0.11%) |
Apr 15, 2016 | 56.27 | 56.76 | 56.14 | 56.67 | 1,549,673 | +0.43(+0.76%) |
Apr 14, 2016 | 56.13 | 56.37 | 55.93 | 56.25 | 1,757,571 | +0.02(+0.04%) |
Apr 13, 2016 | 56.79 | 56.79 | 55.82 | 56.23 | 2,124,029 | -0.60(-1.05%) |
Apr 12, 2016 | 56.42 | 56.87 | 56.23 | 56.82 | 1,756,551 | +0.35(+0.62%) |
Apr 11, 2016 | 56.84 | 57.18 | 56.40 | 56.47 | 1,372,988 | -0.34(-0.60%) |
Apr 08, 2016 | 56.91 | 57.29 | 56.75 | 56.82 | 1,353,341 | +0.05(+0.09%) |
Apr 07, 2016 | 56.27 | 57.00 | 56.25 | 56.76 | 2,054,259 | +0.42(+0.74%) |
Apr 06, 2016 | 56.46 | 56.52 | 56.00 | 56.34 | 2,160,666 | -0.24(-0.42%) |
Apr 05, 2016 | 57.38 | 57.49 | 56.49 | 56.58 | 3,978,411 | -0.85(-1.48%) |
Apr 04, 2016 | 57.53 | 57.65 | 56.85 | 57.44 | 1,848,890 | -0.09(-0.16%) |
Apr 01, 2016 | 57.24 | 57.70 | 56.88 | 57.53 | 2,414,601 | +0.28(+0.48%) |
Mar 31, 2016 | 57.20 | 57.55 | 56.84 | 57.25 | 3,643,506 | +0.10(+0.18%) |
Mar 30, 2016 | 57.21 | 57.51 | 56.83 | 57.14 | 1,780,217 | -0.12(-0.21%) |
Mar 29, 2016 | 56.46 | 57.31 | 56.34 | 57.26 | 1,972,838 | +0.81(+1.44%) |
Mar 28, 2016 | 56.46 | 56.96 | 56.20 | 56.45 | 1,834,334 | -0.01(-0.01%) |
Mar 24, 2016 | 56.27 | 56.46 | 56.46 | 56.46 | 1,644,987 | +0.16(+0.28%) |
Mar 23, 2016 | 55.84 | 56.68 | 55.45 | 56.30 | 2,199,932 | +0.59(+1.06%) |
Mar 22, 2016 | 56.11 | 56.34 | 55.63 | 55.71 | 2,134,319 | -0.14(-0.25%) |
Mar 21, 2016 | 55.93 | 56.31 | 55.38 | 55.85 | 2,023,946 | -0.37(-0.66%) |
Mar 18, 2016 | 56.58 | 56.88 | 55.93 | 56.23 | 6,081,945 | -0.17(-0.30%) |
Mar 17, 2016 | 55.65 | 56.49 | 55.42 | 56.40 | 3,265,935 | +0.78(+1.40%) |
Mar 16, 2016 | 55.30 | 55.69 | 54.22 | 55.62 | 2,678,326 | +0.40(+0.73%) |
Mar 15, 2016 | 55.03 | 55.37 | 54.90 | 55.22 | 2,283,264 | +0.32(+0.59%) |
Mar 14, 2016 | 54.65 | 55.07 | 54.40 | 54.90 | 1,767,797 | +0.15(+0.27%) |
Mar 11, 2016 | 54.72 | 55.10 | 54.54 | 54.75 | 1,722,175 | +0.16(+0.29%) |
Mar 10, 2016 | 54.55 | 54.88 | 54.11 | 54.59 | 1,736,949 | +0.25(+0.45%) |
Mar 09, 2016 | 54.25 | 55.06 | 54.25 | 54.34 | 2,814,925 | -0.11(-0.21%) |
Mar 08, 2016 | 53.53 | 54.51 | 53.32 | 54.45 | 2,434,826 | +0.89(+1.66%) |
Mar 07, 2016 | 53.28 | 53.62 | 53.03 | 53.57 | 1,786,873 | +0.22(+0.42%) |
Mar 04, 2016 | 52.49 | 53.40 | 52.27 | 53.34 | 2,231,477 | +0.57(+1.08%) |
Mar 03, 2016 | 52.68 | 52.77 | 51.78 | 52.77 | 2,750,207 | +0.25(+0.47%) |
Mar 02, 2016 | 52.14 | 52.71 | 51.14 | 52.53 | 3,371,648 | +0.39(+0.75%) |
Mar 01, 2016 | 52.57 | 52.92 | 51.85 | 52.14 | 3,272,331 | -0.17(-0.33%) |
Feb 29, 2016 | 52.44 | 52.85 | 52.31 | 52.31 | 3,525,185 | -0.25(-0.48%) |
Feb 26, 2016 | 53.68 | 54.04 | 52.43 | 52.56 | 2,938,004 | -1.57(-2.90%) |
Feb 25, 2016 | 53.55 | 54.16 | 53.37 | 54.13 | 1,891,651 | +0.66(+1.23%) |
Feb 24, 2016 | 53.62 | 54.10 | 53.19 | 53.48 | 2,449,141 | -0.36(-0.67%) |
Feb 23, 2016 | 53.48 | 54.03 | 53.10 | 53.83 | 2,394,784 | +0.35(+0.66%) |
Feb 22, 2016 | 53.05 | 53.56 | 52.54 | 53.48 | 2,411,667 | +0.53(+1.00%) |
Feb 19, 2016 | 53.05 | 53.51 | 52.06 | 52.95 | 4,081,369 | -0.33(-0.62%) |
Feb 18, 2016 | 52.32 | 53.78 | 52.19 | 53.28 | 3,745,618 | +1.00(+1.92%) |
Feb 17, 2016 | 52.61 | 52.84 | 51.81 | 52.28 | 4,359,636 | -0.75(-1.41%) |
Feb 16, 2016 | 52.98 | 53.11 | 52.25 | 53.03 | 3,559,744 | +0.19(+0.35%) |
Feb 12, 2016 | 53.65 | 52.84 | 52.84 | 52.84 | 4,341,932 | -0.57(-1.06%) |
Feb 11, 2016 | 54.33 | 54.54 | 53.36 | 53.41 | 3,361,899 | -0.92(-1.69%) |
Feb 10, 2016 | 54.40 | 54.56 | 53.25 | 54.33 | 2,723,718 | -0.16(-0.30%) |
Feb 09, 2016 | 54.13 | 54.70 | 53.83 | 54.49 | 3,508,202 | +0.39(+0.73%) |
Feb 08, 2016 | 53.40 | 54.15 | 53.28 | 54.10 | 3,857,731 | +0.77(+1.44%) |
Feb 05, 2016 | 52.71 | 53.48 | 51.92 | 53.33 | 3,416,817 | +0.38(+0.71%) |
Feb 04, 2016 | 52.88 | 53.18 | 52.36 | 52.95 | 2,365,772 | -0.10(-0.20%) |
Feb 03, 2016 | 52.75 | 53.53 | 52.72 | 53.05 | 2,641,646 | +0.41(+0.77%) |
Feb 02, 2016 | 51.94 | 52.72 | 51.73 | 52.65 | 2,324,512 | +0.52(+0.99%) |