Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.17 | 58.19 | 57.07 | 57.57 | 445,755 | -0.59(-1.01%) |
Apr 28, 2016 | 59.30 | 59.83 | 57.90 | 58.16 | 324,401 | -1.25(-2.10%) |
Apr 27, 2016 | 59.30 | 59.82 | 58.79 | 59.40 | 329,512 | +0.16(+0.27%) |
Apr 26, 2016 | 58.85 | 59.86 | 58.79 | 59.24 | 449,559 | +0.56(+0.96%) |
Apr 25, 2016 | 58.09 | 58.70 | 57.23 | 58.68 | 557,664 | +0.61(+1.06%) |
Apr 22, 2016 | 57.27 | 58.40 | 56.14 | 58.07 | 709,183 | +0.60(+1.04%) |
Apr 21, 2016 | 55.82 | 57.82 | 54.79 | 57.47 | 641,772 | +0.04(+0.08%) |
Apr 20, 2016 | 57.87 | 57.95 | 57.22 | 57.43 | 388,192 | -0.39(-0.67%) |
Apr 19, 2016 | 57.66 | 58.27 | 57.05 | 57.81 | 432,245 | +0.61(+1.06%) |
Apr 18, 2016 | 57.04 | 57.46 | 56.39 | 57.21 | 329,715 | +0.11(+0.20%) |
Apr 15, 2016 | 57.20 | 57.93 | 56.94 | 57.09 | 275,383 | +0.02(+0.03%) |
Apr 14, 2016 | 57.29 | 58.25 | 56.80 | 57.08 | 235,784 | -0.12(-0.21%) |
Apr 13, 2016 | 56.76 | 57.69 | 56.68 | 57.20 | 341,820 | +0.90(+1.59%) |
Apr 12, 2016 | 55.43 | 56.72 | 55.33 | 56.30 | 354,609 | +1.11(+2.00%) |
Apr 11, 2016 | 56.11 | 56.49 | 55.15 | 55.20 | 389,386 | -0.67(-1.19%) |
Apr 08, 2016 | 56.39 | 57.17 | 55.65 | 55.86 | 270,403 | +0.03(+0.05%) |
Apr 07, 2016 | 55.81 | 56.20 | 54.89 | 55.84 | 445,546 | -0.33(-0.59%) |
Apr 06, 2016 | 56.14 | 56.47 | 55.03 | 56.17 | 346,376 | +0.24(+0.42%) |
Apr 05, 2016 | 55.63 | 56.52 | 55.47 | 55.93 | 438,375 | -0.12(-0.22%) |
Apr 04, 2016 | 56.59 | 56.93 | 55.92 | 56.06 | 374,501 | -0.39(-0.68%) |
Apr 01, 2016 | 55.74 | 56.50 | 55.24 | 56.44 | 438,599 | -0.30(-0.53%) |
Mar 31, 2016 | 56.08 | 57.10 | 55.99 | 56.74 | 507,933 | -0.18(-0.32%) |
Mar 30, 2016 | 56.21 | 57.75 | 56.16 | 56.93 | 996,218 | -1.69(-2.89%) |
Mar 29, 2016 | 57.77 | 58.66 | 57.07 | 58.62 | 366,104 | +0.90(+1.57%) |
Mar 28, 2016 | 58.63 | 58.65 | 57.10 | 57.72 | 264,134 | -0.85(-1.45%) |
Mar 24, 2016 | 57.42 | 58.57 | 58.57 | 58.57 | 340,690 | +0.12(+0.21%) |
Mar 23, 2016 | 58.11 | 58.98 | 57.57 | 58.45 | 265,563 | +0.19(+0.33%) |
Mar 22, 2016 | 58.13 | 58.53 | 57.80 | 58.25 | 367,603 | -0.26(-0.45%) |
Mar 21, 2016 | 58.87 | 59.38 | 58.24 | 58.52 | 248,266 | -0.58(-0.98%) |
Mar 18, 2016 | 57.91 | 59.27 | 57.88 | 59.10 | 571,935 | +0.93(+1.60%) |
Mar 17, 2016 | 56.90 | 58.36 | 56.56 | 58.16 | 671,663 | +1.36(+2.40%) |
Mar 16, 2016 | 55.02 | 57.29 | 54.65 | 56.80 | 742,537 | +1.50(+2.72%) |
Mar 15, 2016 | 55.23 | 56.21 | 54.89 | 55.30 | 363,813 | -0.17(-0.30%) |
Mar 14, 2016 | 55.46 | 55.63 | 54.56 | 55.47 | 350,458 | -0.04(-0.08%) |
Mar 11, 2016 | 55.56 | 56.03 | 55.07 | 55.51 | 434,330 | +0.32(+0.59%) |
Mar 10, 2016 | 54.40 | 56.38 | 54.25 | 55.19 | 637,323 | +0.95(+1.75%) |
Mar 09, 2016 | 53.33 | 54.53 | 52.87 | 54.24 | 421,960 | +1.02(+1.91%) |
Mar 08, 2016 | 54.67 | 54.83 | 53.04 | 53.22 | 547,145 | -1.82(-3.30%) |
Mar 07, 2016 | 54.99 | 55.73 | 54.09 | 55.04 | 326,080 | -0.18(-0.32%) |
Mar 04, 2016 | 53.73 | 55.78 | 53.58 | 55.21 | 648,510 | +1.60(+2.98%) |
Mar 03, 2016 | 52.50 | 53.69 | 52.17 | 53.62 | 359,154 | +1.06(+2.02%) |
Mar 02, 2016 | 53.04 | 53.31 | 52.10 | 52.55 | 302,324 | -0.67(-1.25%) |
Mar 01, 2016 | 52.25 | 53.26 | 52.03 | 53.22 | 378,553 | +1.23(+2.36%) |
Feb 29, 2016 | 52.75 | 53.76 | 51.40 | 51.99 | 297,200 | -0.91(-1.73%) |
Feb 26, 2016 | 52.45 | 53.49 | 52.11 | 52.90 | 489,480 | +0.97(+1.88%) |
Feb 25, 2016 | 51.29 | 51.94 | 50.83 | 51.93 | 448,310 | +0.66(+1.28%) |
Feb 24, 2016 | 50.89 | 51.63 | 50.08 | 51.27 | 532,578 | -0.27(-0.53%) |
Feb 23, 2016 | 51.66 | 52.15 | 51.23 | 51.54 | 482,217 | -1.05(-1.99%) |
Feb 22, 2016 | 52.44 | 53.26 | 52.04 | 52.59 | 428,571 | +0.92(+1.78%) |
Feb 19, 2016 | 51.76 | 51.85 | 50.52 | 51.67 | 488,919 | -0.29(-0.56%) |
Feb 18, 2016 | 53.28 | 54.10 | 51.45 | 51.96 | 689,431 | -1.39(-2.60%) |
Feb 17, 2016 | 52.60 | 53.96 | 51.16 | 53.34 | 700,282 | +1.14(+2.19%) |
Feb 16, 2016 | 52.12 | 52.42 | 50.72 | 52.20 | 614,467 | +0.48(+0.93%) |
Feb 12, 2016 | 52.00 | 51.72 | 51.72 | 51.72 | 683,317 | -0.07(-0.14%) |
Feb 11, 2016 | 51.95 | 52.18 | 50.90 | 51.79 | 335,632 | -0.62(-1.19%) |
Feb 10, 2016 | 53.51 | 53.86 | 52.34 | 52.41 | 576,407 | -0.88(-1.65%) |
Feb 09, 2016 | 52.32 | 53.54 | 50.97 | 53.29 | 675,873 | +0.27(+0.51%) |
Feb 08, 2016 | 51.95 | 53.05 | 51.02 | 53.02 | 563,814 | +0.36(+0.68%) |
Feb 05, 2016 | 53.09 | 53.55 | 51.22 | 52.66 | 657,854 | -1.17(-2.17%) |
Feb 04, 2016 | 51.01 | 53.91 | 51.01 | 53.83 | 891,947 | +2.69(+5.27%) |
Feb 03, 2016 | 50.27 | 51.44 | 49.33 | 51.13 | 518,555 | +1.05(+2.10%) |
Feb 02, 2016 | 51.28 | 52.06 | 49.58 | 50.08 | 557,218 | -1.52(-2.94%) |