Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.09 | 56.00 | 50.91 | 51.76 | 9,586,712 | -12.46(-19.40%) |
Apr 28, 2016 | 65.22 | 66.01 | 64.08 | 64.22 | 677,344 | -1.00(-1.53%) |
Apr 27, 2016 | 67.53 | 67.53 | 64.85 | 65.22 | 1,036,026 | -2.50(-3.69%) |
Apr 26, 2016 | 65.52 | 67.87 | 65.52 | 67.72 | 1,322,183 | +2.24(+3.42%) |
Apr 25, 2016 | 64.59 | 65.83 | 64.58 | 65.48 | 1,035,886 | +0.42(+0.65%) |
Apr 22, 2016 | 63.46 | 65.16 | 63.46 | 65.06 | 678,064 | +1.64(+2.59%) |
Apr 21, 2016 | 63.52 | 63.99 | 62.76 | 63.42 | 356,305 | -0.32(-0.50%) |
Apr 20, 2016 | 62.68 | 64.48 | 62.56 | 63.74 | 552,545 | +1.31(+2.10%) |
Apr 19, 2016 | 62.13 | 62.75 | 62.02 | 62.43 | 454,089 | +0.71(+1.15%) |
Apr 18, 2016 | 60.91 | 61.98 | 60.63 | 61.72 | 488,937 | +0.50(+0.82%) |
Apr 15, 2016 | 61.72 | 62.10 | 60.94 | 61.22 | 906,127 | -0.06(-0.10%) |
Apr 14, 2016 | 61.63 | 62.19 | 61.09 | 61.28 | 806,196 | -0.75(-1.21%) |
Apr 13, 2016 | 61.36 | 62.75 | 61.36 | 62.03 | 838,389 | +1.01(+1.66%) |
Apr 12, 2016 | 60.54 | 61.22 | 60.20 | 61.02 | 453,521 | +0.51(+0.84%) |
Apr 11, 2016 | 62.80 | 62.80 | 60.28 | 60.51 | 723,323 | -2.28(-3.63%) |
Apr 08, 2016 | 63.14 | 63.67 | 62.09 | 62.79 | 385,473 | -0.12(-0.19%) |
Apr 07, 2016 | 63.71 | 64.43 | 62.38 | 62.91 | 674,027 | -1.36(-2.12%) |
Apr 06, 2016 | 63.25 | 64.53 | 63.25 | 64.27 | 929,177 | +1.10(+1.74%) |
Apr 05, 2016 | 63.93 | 64.00 | 63.07 | 63.17 | 313,513 | -1.28(-1.99%) |
Apr 04, 2016 | 64.86 | 65.13 | 64.02 | 64.45 | 357,938 | -0.46(-0.71%) |
Apr 01, 2016 | 64.15 | 65.03 | 63.74 | 64.91 | 557,733 | +0.42(+0.65%) |
Mar 31, 2016 | 64.26 | 64.91 | 63.86 | 64.49 | 253,744 | +0.23(+0.36%) |
Mar 30, 2016 | 65.23 | 65.92 | 64.18 | 64.26 | 348,708 | -1.04(-1.59%) |
Mar 29, 2016 | 63.24 | 65.33 | 63.01 | 65.30 | 593,159 | +2.01(+3.18%) |
Mar 28, 2016 | 63.51 | 63.60 | 62.64 | 63.29 | 451,073 | -0.05(-0.08%) |
Mar 24, 2016 | 62.71 | 63.34 | 63.34 | 63.34 | 752,100 | +0.42(+0.67%) |
Mar 23, 2016 | 63.48 | 63.96 | 62.90 | 62.92 | 569,072 | -0.42(-0.66%) |
Mar 22, 2016 | 62.92 | 63.57 | 61.96 | 63.34 | 725,199 | +0.08(+0.13%) |
Mar 21, 2016 | 64.43 | 64.55 | 62.72 | 63.26 | 964,427 | -1.22(-1.89%) |
Mar 18, 2016 | 64.00 | 65.97 | 62.51 | 64.48 | 1,098,865 | +0.29(+0.45%) |
Mar 17, 2016 | 64.77 | 64.95 | 62.63 | 64.19 | 933,115 | -0.65(-1.00%) |
Mar 16, 2016 | 63.75 | 65.34 | 63.75 | 64.84 | 515,859 | +0.87(+1.36%) |
Mar 15, 2016 | 65.02 | 65.18 | 63.63 | 63.97 | 648,954 | -1.63(-2.48%) |
Mar 14, 2016 | 65.92 | 66.45 | 65.30 | 65.60 | 1,204,496 | -0.64(-0.97%) |
Mar 11, 2016 | 64.38 | 66.43 | 64.22 | 66.24 | 555,351 | +2.35(+3.68%) |
Mar 10, 2016 | 64.00 | 64.74 | 62.96 | 63.89 | 475,784 | +0.16(+0.25%) |
Mar 09, 2016 | 63.18 | 64.26 | 62.95 | 63.73 | 976,229 | +0.65(+1.03%) |
Mar 08, 2016 | 64.35 | 64.86 | 62.99 | 63.08 | 675,761 | -1.45(-2.25%) |
Mar 07, 2016 | 63.54 | 64.82 | 63.21 | 64.53 | 893,485 | +0.60(+0.94%) |
Mar 04, 2016 | 64.67 | 64.69 | 63.52 | 63.93 | 887,935 | -0.93(-1.43%) |
Mar 03, 2016 | 63.73 | 64.97 | 63.40 | 64.86 | 659,657 | +0.85(+1.33%) |
Mar 02, 2016 | 63.21 | 64.18 | 62.77 | 64.01 | 592,716 | +0.27(+0.42%) |
Mar 01, 2016 | 62.46 | 63.80 | 61.83 | 63.74 | 706,132 | +1.70(+2.74%) |
Feb 29, 2016 | 62.45 | 63.19 | 61.60 | 62.04 | 1,074,654 | -0.62(-0.99%) |
Feb 26, 2016 | 63.32 | 63.61 | 62.24 | 62.66 | 769,065 | -0.71(-1.12%) |
Feb 25, 2016 | 62.40 | 63.39 | 61.97 | 63.37 | 553,642 | +0.99(+1.59%) |
Feb 24, 2016 | 62.16 | 62.52 | 60.46 | 62.38 | 815,811 | +0.10(+0.16%) |
Feb 23, 2016 | 62.32 | 63.28 | 62.00 | 62.28 | 768,889 | -0.41(-0.65%) |
Feb 22, 2016 | 61.05 | 63.77 | 60.65 | 62.69 | 1,276,246 | +3.11(+5.22%) |
Feb 19, 2016 | 60.36 | 60.79 | 58.89 | 59.58 | 794,956 | -0.82(-1.36%) |
Feb 18, 2016 | 59.43 | 61.13 | 59.17 | 60.40 | 1,097,899 | +1.18(+1.99%) |
Feb 17, 2016 | 58.34 | 59.99 | 58.34 | 59.22 | 1,053,655 | +1.12(+1.93%) |
Feb 16, 2016 | 55.59 | 58.22 | 55.07 | 58.10 | 820,122 | +2.21(+3.95%) |
Feb 12, 2016 | 54.98 | 55.89 | 55.89 | 55.89 | 1,343,100 | +1.34(+2.46%) |
Feb 11, 2016 | 51.43 | 55.37 | 51.07 | 54.55 | 2,001,784 | +3.07(+5.96%) |
Feb 10, 2016 | 51.37 | 52.88 | 50.07 | 51.48 | 1,627,290 | +0.00(+0.00%) |
Feb 09, 2016 | 50.36 | 52.22 | 48.00 | 51.48 | 1,455,800 | +0.35(+0.68%) |
Feb 08, 2016 | 51.37 | 52.12 | 50.01 | 51.13 | 1,091,797 | -1.13(-2.16%) |
Feb 05, 2016 | 55.36 | 55.40 | 51.71 | 52.26 | 1,125,844 | -3.17(-5.72%) |
Feb 04, 2016 | 53.93 | 55.67 | 53.06 | 55.43 | 1,017,183 | +1.48(+2.74%) |
Feb 03, 2016 | 53.93 | 54.62 | 51.76 | 53.95 | 933,604 | +0.11(+0.20%) |
Feb 02, 2016 | 54.26 | 54.43 | 53.28 | 53.84 | 911,863 | -0.56(-1.03%) |