Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.39 | 55.82 | 52.98 | 54.11 | 1,273,380 | -1.44(-2.59%) |
Apr 28, 2016 | 57.16 | 57.63 | 55.33 | 55.55 | 937,268 | -1.64(-2.87%) |
Apr 27, 2016 | 60.18 | 60.18 | 56.65 | 57.19 | 601,441 | -2.90(-4.83%) |
Apr 26, 2016 | 59.95 | 60.92 | 58.35 | 60.09 | 358,809 | +0.03(+0.05%) |
Apr 25, 2016 | 61.91 | 62.23 | 59.55 | 60.06 | 578,907 | -1.85(-2.99%) |
Apr 22, 2016 | 59.78 | 62.50 | 59.78 | 61.91 | 752,429 | +0.17(+0.28%) |
Apr 21, 2016 | 60.91 | 62.74 | 60.67 | 61.74 | 819,702 | +1.04(+1.71%) |
Apr 20, 2016 | 64.36 | 64.36 | 59.54 | 60.70 | 1,191,912 | -3.41(-5.32%) |
Apr 19, 2016 | 64.98 | 65.64 | 63.53 | 64.11 | 476,233 | +0.16(+0.25%) |
Apr 18, 2016 | 64.07 | 65.32 | 62.91 | 63.95 | 483,353 | -0.61(-0.94%) |
Apr 15, 2016 | 63.94 | 64.87 | 63.22 | 64.56 | 365,107 | +0.24(+0.37%) |
Apr 14, 2016 | 64.09 | 65.26 | 62.63 | 64.32 | 781,468 | +0.28(+0.44%) |
Apr 13, 2016 | 60.94 | 64.10 | 60.42 | 64.04 | 1,304,537 | +3.39(+5.59%) |
Apr 12, 2016 | 60.05 | 61.84 | 59.39 | 60.65 | 781,481 | +0.37(+0.61%) |
Apr 11, 2016 | 60.48 | 61.35 | 58.81 | 60.28 | 679,225 | -0.30(-0.50%) |
Apr 08, 2016 | 59.97 | 61.86 | 59.43 | 60.58 | 607,344 | +1.22(+2.06%) |
Apr 07, 2016 | 57.73 | 59.63 | 57.26 | 59.36 | 636,593 | +1.40(+2.42%) |
Apr 06, 2016 | 56.44 | 58.50 | 55.75 | 57.96 | 707,039 | +1.79(+3.19%) |
Apr 05, 2016 | 55.03 | 56.82 | 54.12 | 56.17 | 572,871 | +0.66(+1.19%) |
Apr 04, 2016 | 54.54 | 57.50 | 54.27 | 55.51 | 668,427 | +1.17(+2.15%) |
Apr 01, 2016 | 52.69 | 55.05 | 51.73 | 54.34 | 494,126 | +1.36(+2.57%) |
Mar 31, 2016 | 50.74 | 54.22 | 50.20 | 52.98 | 538,956 | +2.12(+4.17%) |
Mar 30, 2016 | 51.06 | 52.87 | 50.04 | 50.86 | 562,348 | +0.55(+1.09%) |
Mar 29, 2016 | 46.57 | 50.49 | 46.06 | 50.31 | 774,991 | +3.34(+7.11%) |
Mar 28, 2016 | 49.09 | 49.50 | 46.31 | 46.97 | 818,060 | -1.74(-3.57%) |
Mar 24, 2016 | 48.13 | 48.71 | 48.71 | 48.71 | 349,600 | +0.05(+0.10%) |
Mar 23, 2016 | 50.09 | 50.94 | 48.48 | 48.66 | 755,712 | -1.43(-2.85%) |
Mar 22, 2016 | 47.69 | 51.16 | 47.69 | 50.09 | 672,579 | +2.04(+4.25%) |
Mar 21, 2016 | 47.57 | 49.00 | 47.14 | 48.05 | 490,167 | +0.23(+0.48%) |
Mar 18, 2016 | 45.63 | 47.93 | 45.16 | 47.82 | 1,055,709 | +2.46(+5.42%) |
Mar 17, 2016 | 48.34 | 48.50 | 44.15 | 45.36 | 1,395,475 | -2.88(-5.97%) |
Mar 16, 2016 | 50.00 | 52.08 | 47.64 | 48.24 | 680,367 | -2.03(-4.04%) |
Mar 15, 2016 | 53.36 | 53.36 | 49.91 | 50.27 | 816,066 | -3.73(-6.91%) |
Mar 14, 2016 | 52.38 | 55.14 | 51.66 | 54.00 | 683,291 | +1.62(+3.09%) |
Mar 11, 2016 | 51.08 | 52.74 | 50.53 | 52.38 | 433,131 | +2.03(+4.03%) |
Mar 10, 2016 | 51.28 | 51.28 | 49.70 | 50.35 | 483,480 | -0.33(-0.65%) |
Mar 09, 2016 | 50.17 | 50.96 | 48.01 | 50.68 | 927,552 | +0.55(+1.10%) |
Mar 08, 2016 | 53.87 | 54.69 | 50.00 | 50.13 | 578,522 | -4.10(-7.56%) |
Mar 07, 2016 | 53.82 | 55.36 | 52.92 | 54.23 | 518,981 | -0.02(-0.04%) |
Mar 04, 2016 | 54.43 | 55.13 | 53.16 | 54.25 | 518,163 | +0.00(+0.00%) |
Mar 03, 2016 | 54.47 | 55.24 | 53.63 | 54.25 | 491,657 | -0.32(-0.59%) |
Mar 02, 2016 | 50.87 | 54.62 | 50.05 | 54.57 | 747,664 | +3.44(+6.73%) |
Mar 01, 2016 | 51.95 | 52.63 | 50.05 | 51.13 | 1,050,525 | -0.88(-1.69%) |
Feb 29, 2016 | 55.87 | 55.89 | 49.68 | 52.01 | 1,750,817 | -4.01(-7.16%) |
Feb 26, 2016 | 57.43 | 58.47 | 51.50 | 56.02 | 2,323,759 | -1.24(-2.17%) |
Feb 25, 2016 | 55.05 | 61.91 | 55.00 | 57.26 | 1,423,294 | -2.35(-3.94%) |
Feb 24, 2016 | 59.56 | 60.64 | 57.59 | 59.61 | 911,774 | -0.78(-1.29%) |
Feb 23, 2016 | 62.84 | 63.20 | 59.91 | 60.39 | 502,183 | -2.81(-4.45%) |
Feb 22, 2016 | 62.50 | 64.18 | 61.58 | 63.20 | 909,609 | +1.77(+2.88%) |
Feb 19, 2016 | 59.86 | 61.78 | 59.00 | 61.43 | 564,267 | +1.26(+2.09%) |
Feb 18, 2016 | 62.14 | 62.38 | 58.63 | 60.17 | 411,055 | -1.77(-2.86%) |
Feb 17, 2016 | 60.00 | 62.75 | 59.79 | 61.94 | 644,430 | +2.47(+4.15%) |
Feb 16, 2016 | 58.14 | 60.00 | 57.03 | 59.47 | 575,882 | +2.43(+4.26%) |
Feb 12, 2016 | 57.05 | 57.04 | 57.04 | 57.04 | 458,800 | +0.76(+1.35%) |
Feb 11, 2016 | 56.48 | 56.76 | 53.54 | 56.28 | 565,306 | -1.64(-2.83%) |
Feb 10, 2016 | 58.46 | 60.80 | 57.50 | 57.92 | 533,131 | +0.22(+0.38%) |
Feb 09, 2016 | 57.16 | 60.76 | 56.18 | 57.70 | 509,194 | -0.52(-0.89%) |
Feb 08, 2016 | 62.09 | 62.20 | 56.72 | 58.22 | 775,638 | -4.88(-7.73%) |
Feb 05, 2016 | 63.81 | 64.96 | 61.39 | 63.10 | 592,284 | -1.12(-1.74%) |
Feb 04, 2016 | 62.60 | 65.06 | 61.60 | 64.22 | 454,960 | +1.36(+2.16%) |
Feb 03, 2016 | 62.00 | 63.19 | 60.09 | 62.86 | 547,559 | +1.38(+2.24%) |
Feb 02, 2016 | 63.05 | 64.79 | 60.26 | 61.48 | 629,857 | -2.36(-3.70%) |