Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.67 | 63.74 | 60.88 | 62.52 | 2,021,842 | -1.29(-2.02%) |
Apr 28, 2016 | 65.24 | 66.36 | 63.57 | 63.81 | 1,474,949 | -1.58(-2.42%) |
Apr 27, 2016 | 65.35 | 66.14 | 65.00 | 65.39 | 1,177,289 | +0.02(+0.03%) |
Apr 26, 2016 | 64.41 | 65.62 | 63.49 | 65.37 | 1,292,404 | +1.28(+2.00%) |
Apr 25, 2016 | 65.44 | 65.72 | 64.02 | 64.09 | 1,790,479 | -2.18(-3.29%) |
Apr 22, 2016 | 65.22 | 68.00 | 65.02 | 66.27 | 2,338,478 | +1.57(+2.43%) |
Apr 21, 2016 | 61.61 | 65.71 | 61.61 | 64.70 | 3,226,458 | +2.92(+4.73%) |
Apr 20, 2016 | 61.84 | 63.49 | 60.85 | 61.78 | 2,012,580 | -0.08(-0.13%) |
Apr 19, 2016 | 60.67 | 62.96 | 60.53 | 61.86 | 2,063,508 | +1.49(+2.47%) |
Apr 18, 2016 | 58.67 | 60.49 | 58.16 | 60.37 | 1,759,914 | +1.26(+2.13%) |
Apr 15, 2016 | 59.12 | 60.36 | 59.00 | 59.11 | 2,011,754 | +0.19(+0.32%) |
Apr 14, 2016 | 59.95 | 60.47 | 58.66 | 58.92 | 1,511,890 | -1.21(-2.01%) |
Apr 13, 2016 | 58.79 | 60.66 | 57.67 | 60.13 | 2,460,202 | +1.73(+2.96%) |
Apr 12, 2016 | 60.25 | 60.36 | 56.85 | 58.40 | 3,107,729 | -2.75(-4.50%) |
Apr 11, 2016 | 63.45 | 63.45 | 61.01 | 61.15 | 1,934,644 | -2.14(-3.38%) |
Apr 08, 2016 | 64.93 | 65.50 | 63.10 | 63.29 | 1,766,626 | -0.97(-1.51%) |
Apr 07, 2016 | 65.40 | 66.42 | 63.38 | 64.26 | 2,054,439 | -0.97(-1.49%) |
Apr 06, 2016 | 62.50 | 65.40 | 61.35 | 65.23 | 2,318,514 | +2.73(+4.37%) |
Apr 05, 2016 | 63.65 | 65.20 | 62.38 | 62.50 | 2,311,215 | -1.25(-1.96%) |
Apr 04, 2016 | 64.18 | 64.59 | 63.04 | 63.75 | 2,466,596 | -0.56(-0.87%) |
Apr 01, 2016 | 60.23 | 64.92 | 60.23 | 64.31 | 2,552,210 | +3.03(+4.94%) |
Mar 31, 2016 | 60.65 | 62.00 | 58.93 | 61.28 | 1,797,241 | +1.37(+2.29%) |
Mar 30, 2016 | 61.73 | 62.37 | 59.83 | 59.91 | 1,528,634 | -1.45(-2.36%) |
Mar 29, 2016 | 58.39 | 61.47 | 57.62 | 61.36 | 2,102,256 | +2.38(+4.04%) |
Mar 28, 2016 | 60.67 | 61.24 | 58.43 | 58.98 | 2,257,179 | -1.08(-1.80%) |
Mar 24, 2016 | 59.68 | 60.06 | 60.06 | 60.06 | 2,265,300 | -0.38(-0.63%) |
Mar 23, 2016 | 60.97 | 61.94 | 59.61 | 60.44 | 1,978,449 | -0.61(-1.00%) |
Mar 22, 2016 | 57.83 | 61.83 | 57.21 | 61.05 | 3,065,872 | +2.09(+3.54%) |
Mar 21, 2016 | 54.93 | 59.78 | 54.53 | 58.96 | 4,500,393 | +4.34(+7.95%) |
Mar 18, 2016 | 53.31 | 57.00 | 51.14 | 54.62 | 8,903,681 | +1.20(+2.25%) |
Mar 17, 2016 | 56.36 | 56.71 | 51.04 | 53.42 | 8,547,189 | -2.27(-4.08%) |
Mar 16, 2016 | 58.24 | 59.14 | 50.90 | 55.69 | 18,453,052 | -3.82(-6.42%) |
Mar 15, 2016 | 67.78 | 67.78 | 57.69 | 59.51 | 10,045,851 | -10.10(-14.51%) |
Mar 14, 2016 | 68.78 | 69.86 | 67.58 | 69.61 | 1,789,235 | +0.64(+0.93%) |
Mar 11, 2016 | 64.79 | 69.08 | 64.46 | 68.97 | 2,828,707 | +5.47(+8.61%) |
Mar 10, 2016 | 63.46 | 64.36 | 62.09 | 63.50 | 1,537,754 | +0.07(+0.11%) |
Mar 09, 2016 | 62.19 | 64.30 | 61.92 | 63.43 | 1,905,605 | +1.51(+2.44%) |
Mar 08, 2016 | 64.84 | 64.84 | 61.78 | 61.92 | 2,020,590 | -3.00(-4.62%) |
Mar 07, 2016 | 62.10 | 67.23 | 61.13 | 64.92 | 1,771,222 | +2.77(+4.46%) |
Mar 04, 2016 | 63.54 | 64.31 | 61.54 | 62.15 | 1,721,003 | -1.44(-2.26%) |
Mar 03, 2016 | 65.47 | 65.55 | 62.90 | 63.59 | 1,711,771 | -2.88(-4.33%) |
Mar 02, 2016 | 65.58 | 66.82 | 64.81 | 66.47 | 1,499,504 | +0.82(+1.25%) |
Mar 01, 2016 | 65.62 | 65.88 | 63.37 | 65.65 | 3,064,423 | +0.62(+0.95%) |
Feb 29, 2016 | 68.05 | 68.59 | 64.61 | 65.03 | 3,443,606 | -4.21(-6.08%) |
Feb 26, 2016 | 67.83 | 70.57 | 67.31 | 69.24 | 1,848,469 | +1.92(+2.85%) |
Feb 25, 2016 | 66.52 | 68.69 | 65.90 | 67.32 | 1,212,366 | +1.06(+1.60%) |
Feb 24, 2016 | 64.32 | 66.40 | 63.12 | 66.26 | 1,636,861 | +0.92(+1.41%) |
Feb 23, 2016 | 65.00 | 67.56 | 64.98 | 65.34 | 1,139,974 | +0.07(+0.11%) |
Feb 22, 2016 | 65.64 | 65.98 | 63.68 | 65.27 | 2,062,252 | +0.53(+0.82%) |
Feb 19, 2016 | 66.21 | 66.89 | 64.00 | 64.74 | 1,427,440 | -1.46(-2.21%) |
Feb 18, 2016 | 67.09 | 67.32 | 64.63 | 66.20 | 1,368,112 | -1.13(-1.68%) |
Feb 17, 2016 | 65.64 | 68.08 | 64.84 | 67.33 | 1,708,429 | +3.11(+4.84%) |
Feb 16, 2016 | 63.89 | 64.29 | 62.40 | 64.22 | 1,627,001 | +1.87(+3.00%) |
Feb 12, 2016 | 60.52 | 62.35 | 62.35 | 62.35 | 1,941,500 | +1.83(+3.02%) |
Feb 11, 2016 | 61.13 | 61.74 | 59.40 | 60.52 | 2,394,736 | -1.97(-3.15%) |
Feb 10, 2016 | 63.92 | 65.42 | 62.11 | 62.49 | 2,365,918 | -0.52(-0.83%) |
Feb 09, 2016 | 64.26 | 66.61 | 60.63 | 63.01 | 3,760,902 | -2.13(-3.27%) |
Feb 08, 2016 | 68.60 | 68.67 | 63.10 | 65.14 | 2,552,359 | -4.34(-6.25%) |
Feb 05, 2016 | 69.22 | 71.42 | 68.83 | 69.48 | 2,830,199 | +0.68(+0.99%) |
Feb 04, 2016 | 68.00 | 71.18 | 67.61 | 68.80 | 2,270,181 | +0.48(+0.70%) |
Feb 03, 2016 | 66.83 | 68.85 | 64.27 | 68.32 | 3,971,125 | +2.61(+3.97%) |
Feb 02, 2016 | 65.00 | 68.18 | 62.68 | 65.71 | 6,068,652 | +3.55(+5.71%) |