Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.48 | 57.89 | 56.83 | 57.37 | 2,073,645 | -0.43(-0.74%) |
Apr 28, 2016 | 57.86 | 58.52 | 57.55 | 57.80 | 1,518,525 | -0.53(-0.91%) |
Apr 27, 2016 | 58.26 | 58.89 | 58.01 | 58.33 | 2,148,322 | -0.16(-0.28%) |
Apr 26, 2016 | 58.10 | 58.56 | 57.96 | 58.49 | 1,654,473 | +0.65(+1.12%) |
Apr 25, 2016 | 58.25 | 58.31 | 57.40 | 57.85 | 2,157,707 | -0.56(-0.95%) |
Apr 22, 2016 | 57.84 | 58.76 | 57.75 | 58.40 | 2,206,004 | +0.47(+0.81%) |
Apr 21, 2016 | 58.25 | 58.91 | 57.68 | 57.93 | 2,908,883 | -0.38(-0.65%) |
Apr 20, 2016 | 57.44 | 58.46 | 57.03 | 58.31 | 2,384,593 | +0.33(+0.57%) |
Apr 19, 2016 | 55.73 | 58.03 | 55.44 | 57.98 | 2,814,782 | +2.87(+5.20%) |
Apr 18, 2016 | 54.47 | 55.25 | 54.10 | 55.12 | 1,726,186 | +0.57(+1.05%) |
Apr 15, 2016 | 54.83 | 55.04 | 54.11 | 54.54 | 1,110,199 | -0.32(-0.59%) |
Apr 14, 2016 | 53.10 | 55.71 | 53.10 | 54.87 | 2,640,940 | +0.30(+0.55%) |
Apr 13, 2016 | 52.96 | 54.61 | 52.66 | 54.57 | 1,492,673 | +1.98(+3.76%) |
Apr 12, 2016 | 51.72 | 52.66 | 51.65 | 52.59 | 1,126,582 | +1.03(+2.00%) |
Apr 11, 2016 | 51.39 | 52.20 | 51.24 | 51.56 | 1,140,682 | +0.50(+0.98%) |
Apr 08, 2016 | 51.40 | 51.88 | 50.82 | 51.06 | 1,181,239 | +0.19(+0.38%) |
Apr 07, 2016 | 52.05 | 52.05 | 50.58 | 50.86 | 1,738,048 | -1.74(-3.31%) |
Apr 06, 2016 | 51.80 | 52.68 | 51.70 | 52.61 | 1,409,307 | +0.50(+0.96%) |
Apr 05, 2016 | 52.39 | 52.78 | 51.76 | 52.11 | 1,152,961 | -0.90(-1.71%) |
Apr 04, 2016 | 53.16 | 53.70 | 52.62 | 53.01 | 1,149,216 | -0.14(-0.26%) |
Apr 01, 2016 | 52.07 | 53.23 | 51.73 | 53.15 | 1,157,670 | +0.55(+1.04%) |
Mar 31, 2016 | 52.78 | 53.24 | 52.46 | 52.60 | 1,104,542 | -0.25(-0.47%) |
Mar 30, 2016 | 53.06 | 53.45 | 52.66 | 52.85 | 969,525 | +0.41(+0.78%) |
Mar 29, 2016 | 52.18 | 52.44 | 51.25 | 52.44 | 1,576,485 | -0.07(-0.14%) |
Mar 28, 2016 | 52.87 | 53.21 | 52.25 | 52.51 | 1,086,870 | -0.13(-0.25%) |
Mar 24, 2016 | 52.47 | 52.64 | 52.64 | 52.64 | 844,126 | -0.33(-0.62%) |
Mar 23, 2016 | 53.19 | 53.35 | 52.79 | 52.97 | 777,983 | -0.39(-0.73%) |
Mar 22, 2016 | 52.99 | 53.65 | 52.74 | 53.36 | 803,962 | -0.02(-0.03%) |
Mar 21, 2016 | 53.13 | 53.83 | 52.89 | 53.37 | 796,212 | +0.07(+0.14%) |
Mar 18, 2016 | 52.84 | 53.70 | 51.78 | 53.30 | 2,147,866 | +0.71(+1.35%) |
Mar 17, 2016 | 52.17 | 52.73 | 51.53 | 52.59 | 1,457,673 | +0.38(+0.73%) |
Mar 16, 2016 | 52.23 | 52.91 | 51.61 | 52.21 | 1,248,839 | -0.25(-0.48%) |
Mar 15, 2016 | 52.34 | 52.48 | 51.55 | 52.46 | 1,255,273 | -0.36(-0.69%) |
Mar 14, 2016 | 52.80 | 53.10 | 52.29 | 52.83 | 1,311,264 | -0.21(-0.40%) |
Mar 11, 2016 | 52.03 | 53.07 | 51.21 | 53.03 | 1,392,712 | +1.70(+3.32%) |
Mar 10, 2016 | 51.96 | 52.10 | 50.57 | 51.33 | 1,722,902 | -0.03(-0.06%) |
Mar 09, 2016 | 51.80 | 52.26 | 51.12 | 51.36 | 1,340,490 | -0.26(-0.50%) |
Mar 08, 2016 | 52.47 | 52.82 | 51.24 | 51.62 | 2,241,447 | -1.56(-2.93%) |
Mar 07, 2016 | 52.31 | 53.41 | 52.19 | 53.18 | 1,971,709 | +0.19(+0.35%) |
Mar 04, 2016 | 52.53 | 53.28 | 52.35 | 52.99 | 2,577,177 | +0.99(+1.91%) |
Mar 03, 2016 | 50.88 | 52.20 | 50.08 | 52.00 | 2,474,721 | +0.97(+1.90%) |
Mar 02, 2016 | 49.98 | 51.06 | 49.71 | 51.03 | 2,705,961 | +0.88(+1.75%) |
Mar 01, 2016 | 48.18 | 50.28 | 48.18 | 50.15 | 2,294,812 | +2.50(+5.25%) |
Feb 29, 2016 | 48.20 | 48.56 | 47.64 | 47.65 | 1,343,942 | -0.69(-1.43%) |
Feb 26, 2016 | 48.15 | 49.06 | 47.61 | 48.34 | 2,142,381 | +0.58(+1.21%) |
Feb 25, 2016 | 47.16 | 47.83 | 46.75 | 47.76 | 1,602,574 | +0.64(+1.36%) |
Feb 24, 2016 | 47.02 | 47.22 | 45.56 | 47.12 | 2,127,251 | -0.82(-1.71%) |
Feb 23, 2016 | 48.58 | 48.60 | 47.32 | 47.94 | 2,061,916 | -0.93(-1.90%) |
Feb 22, 2016 | 48.22 | 49.07 | 48.22 | 48.87 | 1,517,437 | +1.22(+2.56%) |
Feb 19, 2016 | 47.03 | 47.81 | 46.60 | 47.65 | 1,393,307 | +0.24(+0.51%) |
Feb 18, 2016 | 47.99 | 47.99 | 46.92 | 47.41 | 1,977,974 | -0.43(-0.89%) |
Feb 17, 2016 | 47.30 | 48.43 | 47.30 | 47.83 | 2,125,707 | +1.09(+2.33%) |
Feb 16, 2016 | 46.44 | 47.21 | 46.00 | 46.74 | 2,712,865 | +1.12(+2.46%) |
Feb 12, 2016 | 44.79 | 45.62 | 45.62 | 45.62 | 2,603,253 | +1.89(+4.31%) |
Feb 11, 2016 | 44.31 | 44.88 | 43.64 | 43.73 | 4,708,146 | -1.93(-4.22%) |
Feb 10, 2016 | 46.98 | 47.39 | 45.64 | 45.66 | 2,586,817 | -0.87(-1.88%) |
Feb 09, 2016 | 45.80 | 46.83 | 45.19 | 46.53 | 2,866,889 | +0.22(+0.47%) |
Feb 08, 2016 | 47.39 | 48.51 | 45.72 | 46.32 | 3,388,041 | -1.85(-3.83%) |
Feb 05, 2016 | 48.31 | 48.84 | 48.02 | 48.16 | 2,620,691 | -0.26(-0.53%) |
Feb 04, 2016 | 47.51 | 48.52 | 47.51 | 48.42 | 1,933,974 | +0.71(+1.48%) |
Feb 03, 2016 | 48.05 | 48.09 | 46.10 | 47.71 | 2,105,385 | +0.18(+0.37%) |
Feb 02, 2016 | 48.67 | 49.66 | 47.18 | 47.54 | 2,650,209 | -1.61(-3.28%) |