Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.91 | 58.40 | 56.07 | 57.11 | 209,623 | -0.60(-1.04%) |
Apr 28, 2016 | 58.70 | 59.55 | 57.58 | 57.71 | 116,745 | -1.49(-2.52%) |
Apr 27, 2016 | 58.40 | 59.48 | 58.19 | 59.20 | 349,571 | +1.25(+2.15%) |
Apr 26, 2016 | 56.92 | 58.00 | 56.55 | 57.95 | 1,141,159 | +1.58(+2.80%) |
Apr 25, 2016 | 57.02 | 57.03 | 55.92 | 56.37 | 226,284 | -0.93(-1.63%) |
Apr 22, 2016 | 56.03 | 57.34 | 56.03 | 57.31 | 113,301 | +1.53(+2.75%) |
Apr 21, 2016 | 56.36 | 56.48 | 55.42 | 55.77 | 68,897 | -0.37(-0.66%) |
Apr 20, 2016 | 55.48 | 56.65 | 54.80 | 56.15 | 250,901 | +0.47(+0.85%) |
Apr 19, 2016 | 54.96 | 56.01 | 54.66 | 55.68 | 161,981 | +1.27(+2.33%) |
Apr 18, 2016 | 51.80 | 54.48 | 51.49 | 54.41 | 291,783 | +1.10(+2.06%) |
Apr 15, 2016 | 53.93 | 53.98 | 53.23 | 53.31 | 106,996 | -1.03(-1.90%) |
Apr 14, 2016 | 54.48 | 54.48 | 53.86 | 54.34 | 93,381 | +0.13(+0.24%) |
Apr 13, 2016 | 54.29 | 54.62 | 53.47 | 54.21 | 167,981 | -0.09(-0.16%) |
Apr 12, 2016 | 52.07 | 54.63 | 52.01 | 54.30 | 224,072 | +2.49(+4.81%) |
Apr 11, 2016 | 52.56 | 52.65 | 51.81 | 51.81 | 47,991 | -0.35(-0.68%) |
Apr 08, 2016 | 51.87 | 52.36 | 51.64 | 52.16 | 85,368 | +1.50(+2.97%) |
Apr 07, 2016 | 50.15 | 50.94 | 49.94 | 50.66 | 68,114 | +0.05(+0.10%) |
Apr 06, 2016 | 49.89 | 50.64 | 49.32 | 50.61 | 186,836 | +1.11(+2.24%) |
Apr 05, 2016 | 49.16 | 49.88 | 49.03 | 49.50 | 661,791 | -0.12(-0.24%) |
Apr 04, 2016 | 50.23 | 50.97 | 49.57 | 49.62 | 142,121 | -0.60(-1.19%) |
Apr 01, 2016 | 49.88 | 50.42 | 49.59 | 50.22 | 92,908 | -0.81(-1.60%) |
Mar 31, 2016 | 50.49 | 51.22 | 50.29 | 51.03 | 121,138 | +0.39(+0.78%) |
Mar 30, 2016 | 51.30 | 51.58 | 50.25 | 50.64 | 116,656 | -0.09(-0.17%) |
Mar 29, 2016 | 49.22 | 50.81 | 49.22 | 50.73 | 100,515 | +0.39(+0.78%) |
Mar 28, 2016 | 50.92 | 50.92 | 49.73 | 50.34 | 74,052 | -0.48(-0.95%) |
Mar 24, 2016 | 49.61 | 50.82 | 50.82 | 50.82 | 174,276 | +0.36(+0.72%) |
Mar 23, 2016 | 51.89 | 52.14 | 50.39 | 50.45 | 147,755 | -1.98(-3.77%) |
Mar 22, 2016 | 51.98 | 52.95 | 51.98 | 52.43 | 133,906 | +0.00(+0.00%) |
Mar 21, 2016 | 52.38 | 53.02 | 51.83 | 52.43 | 91,227 | -0.17(-0.32%) |
Mar 18, 2016 | 53.35 | 53.45 | 51.93 | 52.59 | 154,351 | +0.07(+0.13%) |
Mar 17, 2016 | 52.52 | 53.04 | 51.86 | 52.53 | 143,128 | +0.59(+1.13%) |
Mar 16, 2016 | 50.71 | 52.07 | 50.58 | 51.94 | 203,421 | +1.69(+3.37%) |
Mar 15, 2016 | 49.53 | 50.25 | 49.06 | 50.25 | 124,112 | -0.09(-0.18%) |
Mar 14, 2016 | 49.93 | 50.62 | 49.61 | 50.33 | 129,195 | -0.49(-0.96%) |
Mar 11, 2016 | 49.71 | 50.99 | 49.71 | 50.82 | 162,114 | +2.10(+4.32%) |
Mar 10, 2016 | 48.66 | 48.79 | 47.60 | 48.72 | 185,570 | -0.15(-0.30%) |
Mar 09, 2016 | 48.57 | 49.41 | 47.58 | 48.87 | 185,011 | +1.31(+2.76%) |
Mar 08, 2016 | 50.20 | 50.21 | 47.52 | 47.56 | 164,455 | -3.24(-6.38%) |
Mar 07, 2016 | 49.47 | 50.96 | 49.24 | 50.79 | 530,632 | +1.28(+2.59%) |
Mar 04, 2016 | 49.38 | 49.38 | 48.06 | 49.51 | 233,744 | +1.28(+2.66%) |
Mar 03, 2016 | 46.58 | 48.36 | 46.52 | 48.23 | 172,075 | +1.71(+3.68%) |
Mar 02, 2016 | 44.37 | 46.54 | 44.35 | 46.52 | 179,190 | +1.91(+4.28%) |
Mar 01, 2016 | 43.97 | 44.61 | 42.80 | 44.61 | 118,155 | +0.97(+2.22%) |
Feb 29, 2016 | 44.23 | 44.23 | 43.37 | 43.64 | 126,159 | -0.30(-0.69%) |
Feb 26, 2016 | 44.13 | 44.66 | 43.62 | 43.94 | 1,054,957 | +0.76(+1.77%) |
Feb 25, 2016 | 42.87 | 43.45 | 42.18 | 43.18 | 127,722 | +0.08(+0.18%) |
Feb 24, 2016 | 41.38 | 43.19 | 41.11 | 43.10 | 194,895 | +1.02(+2.42%) |
Feb 23, 2016 | 43.83 | 43.83 | 42.09 | 42.09 | 94,961 | -2.10(-4.76%) |
Feb 22, 2016 | 43.22 | 44.32 | 43.21 | 44.19 | 86,047 | +1.83(+4.32%) |
Feb 19, 2016 | 42.08 | 42.36 | 41.43 | 42.36 | 175,675 | -0.36(-0.85%) |
Feb 18, 2016 | 44.29 | 44.33 | 42.38 | 42.72 | 209,041 | -1.30(-2.96%) |
Feb 17, 2016 | 42.92 | 44.19 | 42.49 | 44.02 | 142,010 | +1.70(+4.02%) |
Feb 16, 2016 | 43.06 | 43.06 | 41.61 | 42.32 | 123,450 | +0.13(+0.30%) |
Feb 12, 2016 | 41.57 | 42.19 | 42.19 | 42.19 | 150,432 | +1.24(+3.03%) |
Feb 11, 2016 | 40.53 | 41.15 | 39.61 | 40.95 | 292,614 | -0.49(-1.18%) |
Feb 10, 2016 | 41.64 | 42.64 | 40.82 | 41.44 | 339,697 | -0.24(-0.59%) |
Feb 09, 2016 | 42.13 | 42.72 | 40.83 | 41.68 | 193,255 | -1.31(-3.05%) |
Feb 08, 2016 | 42.68 | 43.17 | 41.60 | 43.00 | 147,045 | -0.71(-1.63%) |
Feb 05, 2016 | 45.12 | 45.15 | 43.41 | 43.71 | 183,775 | -2.05(-4.47%) |
Feb 04, 2016 | 46.79 | 47.74 | 45.54 | 45.76 | 215,827 | -0.86(-1.85%) |
Feb 03, 2016 | 46.00 | 46.62 | 43.78 | 46.62 | 288,563 | +1.41(+3.12%) |
Feb 02, 2016 | 45.73 | 46.17 | 44.93 | 45.21 | 181,772 | -1.76(-3.75%) |