Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.13 | 61.09 | 58.27 | 59.22 | 272,472 | -1.15(-1.90%) |
Apr 28, 2016 | 61.44 | 61.91 | 60.06 | 60.37 | 200,006 | -1.36(-2.20%) |
Apr 27, 2016 | 61.85 | 62.50 | 61.22 | 61.73 | 176,390 | -0.41(-0.65%) |
Apr 26, 2016 | 61.37 | 62.27 | 60.30 | 62.13 | 154,784 | +0.65(+1.05%) |
Apr 25, 2016 | 61.09 | 61.89 | 60.80 | 61.48 | 168,024 | +0.20(+0.32%) |
Apr 22, 2016 | 60.94 | 62.02 | 60.51 | 61.29 | 114,316 | -0.02(-0.03%) |
Apr 21, 2016 | 63.56 | 64.50 | 60.51 | 61.31 | 278,474 | -2.64(-4.14%) |
Apr 20, 2016 | 63.46 | 64.88 | 62.92 | 63.95 | 156,132 | +0.49(+0.78%) |
Apr 19, 2016 | 62.30 | 63.51 | 61.95 | 63.46 | 217,424 | +0.78(+1.24%) |
Apr 18, 2016 | 60.90 | 62.97 | 60.90 | 62.68 | 139,410 | +1.28(+2.09%) |
Apr 15, 2016 | 61.30 | 61.77 | 60.96 | 61.40 | 171,042 | +0.00(+0.00%) |
Apr 14, 2016 | 61.31 | 62.30 | 60.92 | 61.40 | 225,476 | +0.23(+0.37%) |
Apr 13, 2016 | 61.09 | 61.49 | 60.40 | 61.17 | 177,292 | +0.45(+0.74%) |
Apr 12, 2016 | 60.30 | 61.87 | 59.50 | 60.72 | 263,344 | +0.45(+0.75%) |
Apr 11, 2016 | 60.78 | 61.14 | 59.69 | 60.27 | 256,980 | -0.48(-0.79%) |
Apr 08, 2016 | 61.10 | 61.48 | 60.24 | 60.75 | 140,862 | -0.31(-0.52%) |
Apr 07, 2016 | 61.28 | 61.64 | 60.02 | 61.06 | 228,308 | -0.47(-0.76%) |
Apr 06, 2016 | 60.67 | 61.99 | 60.62 | 61.53 | 241,536 | +1.11(+1.84%) |
Apr 05, 2016 | 60.51 | 61.32 | 59.90 | 60.42 | 270,492 | -0.53(-0.86%) |
Apr 04, 2016 | 61.28 | 61.49 | 60.36 | 60.95 | 259,728 | -0.01(-0.02%) |
Apr 01, 2016 | 60.24 | 60.97 | 59.55 | 60.96 | 233,686 | +0.25(+0.41%) |
Mar 31, 2016 | 59.59 | 61.37 | 59.56 | 60.71 | 252,212 | +0.91(+1.51%) |
Mar 30, 2016 | 59.86 | 60.52 | 59.41 | 59.80 | 238,160 | +0.28(+0.48%) |
Mar 29, 2016 | 58.12 | 59.55 | 57.95 | 59.52 | 259,198 | +1.51(+2.60%) |
Mar 28, 2016 | 56.92 | 58.15 | 56.75 | 58.01 | 262,016 | +1.24(+2.19%) |
Mar 24, 2016 | 57.60 | 56.77 | 56.77 | 56.77 | 263,200 | -1.41(-2.42%) |
Mar 23, 2016 | 60.47 | 60.70 | 58.16 | 58.17 | 221,180 | -2.44(-4.02%) |
Mar 22, 2016 | 59.70 | 61.39 | 59.60 | 60.61 | 222,082 | +0.30(+0.50%) |
Mar 21, 2016 | 59.52 | 60.91 | 59.52 | 60.31 | 198,400 | +0.70(+1.17%) |
Mar 18, 2016 | 59.69 | 61.84 | 59.15 | 59.62 | 297,980 | -0.24(-0.40%) |
Mar 17, 2016 | 58.70 | 59.98 | 58.05 | 59.85 | 225,002 | +0.88(+1.50%) |
Mar 16, 2016 | 59.00 | 59.78 | 58.16 | 58.97 | 395,826 | -0.16(-0.26%) |
Mar 15, 2016 | 59.69 | 60.88 | 58.61 | 59.12 | 292,412 | -0.66(-1.10%) |
Mar 14, 2016 | 59.10 | 60.80 | 58.52 | 59.78 | 217,974 | +0.73(+1.24%) |
Mar 11, 2016 | 58.31 | 60.48 | 57.95 | 59.05 | 185,108 | +1.55(+2.70%) |
Mar 10, 2016 | 57.95 | 58.57 | 56.00 | 57.49 | 313,486 | -0.21(-0.36%) |
Mar 09, 2016 | 59.49 | 59.49 | 57.16 | 57.70 | 302,014 | -1.39(-2.34%) |
Mar 08, 2016 | 58.16 | 59.49 | 57.88 | 59.09 | 328,908 | +0.72(+1.23%) |
Mar 07, 2016 | 58.08 | 59.34 | 57.62 | 58.37 | 206,558 | +0.15(+0.27%) |
Mar 04, 2016 | 57.48 | 58.60 | 56.55 | 58.22 | 244,970 | +0.81(+1.40%) |
Mar 03, 2016 | 55.99 | 57.50 | 55.46 | 57.41 | 228,932 | +1.26(+2.24%) |
Mar 02, 2016 | 56.03 | 56.49 | 55.02 | 56.15 | 267,648 | +0.05(+0.10%) |
Mar 01, 2016 | 56.70 | 57.48 | 55.21 | 56.09 | 276,424 | -0.27(-0.47%) |
Feb 29, 2016 | 57.99 | 58.60 | 55.81 | 56.36 | 289,858 | -1.80(-3.09%) |
Feb 26, 2016 | 56.05 | 58.99 | 55.45 | 58.16 | 225,596 | +2.43(+4.37%) |
Feb 25, 2016 | 56.34 | 56.49 | 55.19 | 55.73 | 235,482 | -0.88(-1.55%) |
Feb 24, 2016 | 54.64 | 56.90 | 54.47 | 56.60 | 176,396 | +1.57(+2.84%) |
Feb 23, 2016 | 56.01 | 56.71 | 54.98 | 55.03 | 171,492 | -1.33(-2.35%) |
Feb 22, 2016 | 53.22 | 56.47 | 52.98 | 56.36 | 377,918 | +3.77(+7.16%) |
Feb 19, 2016 | 52.45 | 53.67 | 51.51 | 52.59 | 185,944 | +0.04(+0.08%) |
Feb 18, 2016 | 54.65 | 54.65 | 51.70 | 52.55 | 251,950 | -2.40(-4.37%) |
Feb 17, 2016 | 52.72 | 55.20 | 52.52 | 54.95 | 407,176 | +2.43(+4.64%) |
Feb 16, 2016 | 52.50 | 52.84 | 51.48 | 52.52 | 232,058 | +0.27(+0.51%) |
Feb 12, 2016 | 49.00 | 52.26 | 52.26 | 52.26 | 398,600 | +3.23(+6.58%) |
Feb 11, 2016 | 46.59 | 49.36 | 46.15 | 49.03 | 435,866 | +1.62(+3.42%) |
Feb 10, 2016 | 48.75 | 52.50 | 46.00 | 47.41 | 1,300,720 | -12.36(-20.68%) |
Feb 09, 2016 | 68.16 | 68.16 | 59.44 | 59.77 | 453,306 | -2.66(-4.27%) |
Feb 08, 2016 | 59.34 | 63.00 | 57.51 | 62.44 | 488,434 | +2.44(+4.06%) |
Feb 05, 2016 | 60.87 | 62.03 | 59.99 | 60.00 | 276,702 | -1.12(-1.84%) |
Feb 04, 2016 | 61.05 | 62.03 | 60.07 | 61.12 | 209,598 | -0.74(-1.20%) |
Feb 03, 2016 | 60.09 | 62.96 | 59.75 | 61.87 | 290,766 | +1.45(+2.39%) |
Feb 02, 2016 | 64.50 | 64.52 | 60.15 | 60.42 | 357,736 | -5.30(-8.06%) |