Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 65.24 | 65.69 | 60.11 | 61.76 | 658,375 | -3.76(-5.74%) |
Apr 28, 2016 | 66.00 | 67.73 | 65.24 | 65.52 | 211,954 | -0.90(-1.36%) |
Apr 27, 2016 | 68.85 | 69.41 | 65.72 | 66.42 | 416,733 | -1.95(-2.85%) |
Apr 26, 2016 | 67.47 | 69.66 | 67.00 | 68.37 | 448,799 | +1.23(+1.83%) |
Apr 25, 2016 | 66.76 | 67.23 | 65.94 | 67.14 | 284,920 | +0.14(+0.21%) |
Apr 22, 2016 | 65.26 | 67.19 | 64.72 | 67.00 | 299,395 | +1.53(+2.34%) |
Apr 21, 2016 | 66.05 | 66.41 | 64.29 | 65.47 | 376,843 | +0.46(+0.71%) |
Apr 20, 2016 | 66.08 | 66.75 | 64.92 | 65.01 | 448,126 | -1.24(-1.87%) |
Apr 19, 2016 | 65.23 | 66.41 | 64.28 | 66.25 | 406,086 | +1.53(+2.36%) |
Apr 18, 2016 | 64.01 | 65.78 | 63.55 | 64.72 | 366,869 | +0.59(+0.92%) |
Apr 15, 2016 | 63.91 | 65.25 | 63.59 | 64.13 | 290,147 | +0.13(+0.20%) |
Apr 14, 2016 | 63.32 | 65.00 | 62.22 | 64.00 | 440,337 | +0.99(+1.57%) |
Apr 13, 2016 | 62.00 | 63.19 | 61.20 | 63.01 | 386,113 | +1.21(+1.96%) |
Apr 12, 2016 | 60.76 | 63.14 | 59.83 | 61.80 | 387,597 | +0.91(+1.49%) |
Apr 11, 2016 | 63.07 | 63.07 | 60.54 | 60.89 | 351,869 | -1.61(-2.58%) |
Apr 08, 2016 | 62.35 | 63.46 | 61.47 | 62.50 | 303,274 | +1.11(+1.81%) |
Apr 07, 2016 | 62.78 | 63.28 | 60.55 | 61.39 | 313,649 | -1.72(-2.73%) |
Apr 06, 2016 | 61.61 | 63.62 | 61.45 | 63.11 | 305,602 | +1.28(+2.07%) |
Apr 05, 2016 | 61.93 | 62.38 | 61.13 | 61.83 | 225,645 | -0.64(-1.02%) |
Apr 04, 2016 | 62.24 | 63.00 | 61.34 | 62.47 | 380,686 | +0.62(+1.00%) |
Apr 01, 2016 | 59.70 | 62.70 | 59.58 | 61.85 | 399,874 | +2.27(+3.81%) |
Mar 31, 2016 | 59.81 | 60.23 | 58.52 | 59.58 | 303,907 | -0.35(-0.58%) |
Mar 30, 2016 | 63.25 | 63.67 | 57.13 | 59.93 | 959,903 | -2.79(-4.45%) |
Mar 29, 2016 | 62.99 | 63.33 | 61.04 | 62.72 | 595,640 | +0.37(+0.59%) |
Mar 28, 2016 | 62.00 | 62.48 | 61.02 | 62.35 | 508,821 | +1.32(+2.16%) |
Mar 24, 2016 | 60.94 | 61.03 | 61.03 | 61.03 | 324,600 | -0.46(-0.75%) |
Mar 23, 2016 | 61.60 | 63.07 | 60.62 | 61.49 | 542,225 | -0.56(-0.90%) |
Mar 22, 2016 | 60.00 | 62.68 | 59.04 | 62.05 | 889,374 | +1.77(+2.94%) |
Mar 21, 2016 | 58.09 | 60.57 | 57.21 | 60.28 | 712,384 | +2.59(+4.49%) |
Mar 18, 2016 | 56.01 | 57.90 | 55.41 | 57.69 | 505,074 | +1.93(+3.46%) |
Mar 17, 2016 | 54.93 | 55.79 | 53.55 | 55.76 | 358,190 | +0.66(+1.20%) |
Mar 16, 2016 | 54.60 | 55.21 | 53.61 | 55.10 | 295,906 | +0.47(+0.86%) |
Mar 15, 2016 | 54.82 | 54.95 | 52.71 | 54.63 | 342,539 | -0.13(-0.24%) |
Mar 14, 2016 | 54.58 | 55.20 | 53.67 | 54.76 | 303,724 | +0.73(+1.35%) |
Mar 11, 2016 | 54.20 | 54.95 | 53.20 | 54.03 | 263,048 | +0.14(+0.26%) |
Mar 10, 2016 | 54.70 | 54.70 | 52.58 | 53.89 | 223,604 | -0.89(-1.62%) |
Mar 09, 2016 | 53.27 | 54.98 | 52.31 | 54.78 | 208,163 | +1.77(+3.34%) |
Mar 08, 2016 | 54.04 | 54.04 | 51.84 | 53.01 | 348,461 | -1.48(-2.72%) |
Mar 07, 2016 | 54.15 | 55.37 | 52.48 | 54.49 | 265,410 | -0.26(-0.47%) |
Mar 04, 2016 | 53.55 | 56.93 | 53.55 | 54.75 | 516,763 | +1.04(+1.94%) |
Mar 03, 2016 | 59.35 | 59.40 | 51.62 | 53.71 | 849,815 | -2.24(-4.00%) |
Mar 02, 2016 | 53.12 | 56.88 | 52.58 | 55.95 | 436,867 | +2.83(+5.33%) |
Mar 01, 2016 | 53.95 | 54.57 | 53.06 | 53.12 | 481,613 | -0.63(-1.17%) |
Feb 29, 2016 | 53.91 | 55.26 | 53.62 | 53.75 | 188,064 | -0.49(-0.90%) |
Feb 26, 2016 | 55.61 | 56.00 | 53.38 | 54.24 | 225,930 | -1.06(-1.92%) |
Feb 25, 2016 | 56.30 | 56.99 | 54.25 | 55.30 | 230,266 | -0.72(-1.29%) |
Feb 24, 2016 | 52.12 | 56.17 | 50.69 | 56.02 | 315,103 | +3.28(+6.22%) |
Feb 23, 2016 | 53.89 | 53.89 | 52.40 | 52.74 | 123,813 | -0.75(-1.40%) |
Feb 22, 2016 | 52.68 | 54.18 | 52.46 | 53.49 | 130,463 | +1.25(+2.39%) |
Feb 19, 2016 | 51.12 | 52.97 | 50.44 | 52.24 | 199,738 | +0.71(+1.38%) |
Feb 18, 2016 | 53.89 | 54.55 | 50.99 | 51.53 | 190,133 | -2.01(-3.75%) |
Feb 17, 2016 | 53.67 | 54.14 | 52.80 | 53.54 | 244,665 | +0.09(+0.17%) |
Feb 16, 2016 | 50.00 | 53.85 | 49.08 | 53.45 | 295,083 | +4.43(+9.04%) |
Feb 12, 2016 | 47.29 | 49.02 | 49.02 | 49.02 | 152,000 | +2.52(+5.42%) |
Feb 11, 2016 | 45.94 | 47.32 | 45.56 | 46.50 | 261,859 | -0.44(-0.94%) |
Feb 10, 2016 | 45.29 | 48.25 | 44.89 | 46.94 | 209,674 | +2.06(+4.59%) |
Feb 09, 2016 | 43.96 | 45.48 | 43.24 | 44.88 | 239,764 | +0.13(+0.29%) |
Feb 08, 2016 | 44.50 | 45.93 | 43.67 | 44.75 | 235,308 | -0.84(-1.84%) |
Feb 05, 2016 | 47.73 | 47.75 | 44.85 | 45.59 | 247,594 | -0.67(-1.45%) |
Feb 04, 2016 | 43.93 | 46.35 | 43.77 | 46.26 | 222,964 | +2.56(+5.86%) |
Feb 03, 2016 | 43.76 | 43.76 | 42.21 | 43.70 | 117,117 | +0.42(+0.97%) |
Feb 02, 2016 | 44.40 | 44.90 | 43.11 | 43.28 | 168,436 | -1.83(-4.06%) |