Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.91 | 56.91 | 55.64 | 56.45 | 97,417 | -0.68(-1.19%) |
Apr 28, 2016 | 58.08 | 58.64 | 56.86 | 57.13 | 109,045 | -0.99(-1.71%) |
Apr 27, 2016 | 58.54 | 58.84 | 57.91 | 58.13 | 93,733 | -0.59(-1.00%) |
Apr 26, 2016 | 59.29 | 59.66 | 58.22 | 58.71 | 210,349 | -0.34(-0.58%) |
Apr 25, 2016 | 58.46 | 59.36 | 58.08 | 59.05 | 249,807 | +0.64(+1.09%) |
Apr 22, 2016 | 58.76 | 59.47 | 58.19 | 58.42 | 205,344 | -0.17(-0.29%) |
Apr 21, 2016 | 55.33 | 58.80 | 54.60 | 58.59 | 305,663 | +3.72(+6.79%) |
Apr 20, 2016 | 53.55 | 55.83 | 53.04 | 54.86 | 454,561 | +2.16(+4.10%) |
Apr 19, 2016 | 52.81 | 53.18 | 52.23 | 52.70 | 149,849 | -0.22(-0.42%) |
Apr 18, 2016 | 52.75 | 53.25 | 52.43 | 52.92 | 66,555 | -0.01(-0.02%) |
Apr 15, 2016 | 52.48 | 53.08 | 52.20 | 52.93 | 132,139 | +0.25(+0.48%) |
Apr 14, 2016 | 52.41 | 53.07 | 52.08 | 52.68 | 173,224 | +0.20(+0.39%) |
Apr 13, 2016 | 51.32 | 52.70 | 51.32 | 52.47 | 150,016 | +1.28(+2.51%) |
Apr 12, 2016 | 49.73 | 51.41 | 49.60 | 51.19 | 210,414 | +1.55(+3.12%) |
Apr 11, 2016 | 50.85 | 51.79 | 49.31 | 49.64 | 461,650 | -0.96(-1.89%) |
Apr 08, 2016 | 52.06 | 52.06 | 50.12 | 50.60 | 148,880 | -1.31(-2.53%) |
Apr 07, 2016 | 52.60 | 53.42 | 51.56 | 51.91 | 169,516 | -0.92(-1.75%) |
Apr 06, 2016 | 53.22 | 53.69 | 52.56 | 52.83 | 220,137 | -0.35(-0.65%) |
Apr 05, 2016 | 53.56 | 53.81 | 52.61 | 53.18 | 242,229 | -0.84(-1.55%) |
Apr 04, 2016 | 56.20 | 56.61 | 53.54 | 54.02 | 211,530 | -2.13(-3.80%) |
Apr 01, 2016 | 56.47 | 56.95 | 55.97 | 56.15 | 214,404 | -0.74(-1.29%) |
Mar 31, 2016 | 57.33 | 57.99 | 56.68 | 56.89 | 186,485 | -0.56(-0.97%) |
Mar 30, 2016 | 58.30 | 58.30 | 57.22 | 57.44 | 205,541 | -0.46(-0.79%) |
Mar 29, 2016 | 57.23 | 58.26 | 57.23 | 57.90 | 232,530 | +0.70(+1.23%) |
Mar 28, 2016 | 57.37 | 57.94 | 57.11 | 57.20 | 357,595 | -0.02(-0.03%) |
Mar 24, 2016 | 59.48 | 57.22 | 57.22 | 57.22 | 488,696 | -4.20(-6.83%) |
Mar 23, 2016 | 62.65 | 62.98 | 61.26 | 61.41 | 198,349 | -1.76(-2.79%) |
Mar 22, 2016 | 65.35 | 65.35 | 63.00 | 63.17 | 165,149 | -1.98(-3.04%) |
Mar 21, 2016 | 64.26 | 65.52 | 64.08 | 65.15 | 120,565 | +0.72(+1.12%) |
Mar 18, 2016 | 64.05 | 65.39 | 64.01 | 64.43 | 230,562 | +0.88(+1.38%) |
Mar 17, 2016 | 64.20 | 64.31 | 62.97 | 63.55 | 171,093 | -0.80(-1.24%) |
Mar 16, 2016 | 63.31 | 64.60 | 62.80 | 64.35 | 122,348 | +0.61(+0.96%) |
Mar 15, 2016 | 64.40 | 64.75 | 63.24 | 63.74 | 122,146 | -1.02(-1.58%) |
Mar 14, 2016 | 64.61 | 64.98 | 63.64 | 64.76 | 147,713 | +0.38(+0.59%) |
Mar 11, 2016 | 63.49 | 64.45 | 62.73 | 64.38 | 135,630 | +1.43(+2.27%) |
Mar 10, 2016 | 62.54 | 63.83 | 61.52 | 62.95 | 173,312 | +0.07(+0.11%) |
Mar 09, 2016 | 64.13 | 64.58 | 62.61 | 62.88 | 130,033 | -0.93(-1.46%) |
Mar 08, 2016 | 63.90 | 64.99 | 63.54 | 63.82 | 137,974 | -0.69(-1.08%) |
Mar 07, 2016 | 64.33 | 64.94 | 63.38 | 64.51 | 134,107 | +0.03(+0.04%) |
Mar 04, 2016 | 65.51 | 65.51 | 64.32 | 64.48 | 235,349 | -1.02(-1.56%) |
Mar 03, 2016 | 64.36 | 65.99 | 64.36 | 65.51 | 138,760 | +0.88(+1.36%) |
Mar 02, 2016 | 62.56 | 64.72 | 62.29 | 64.63 | 162,744 | +1.93(+3.08%) |
Mar 01, 2016 | 61.85 | 62.71 | 60.74 | 62.70 | 182,910 | +1.24(+2.02%) |
Feb 29, 2016 | 61.03 | 61.79 | 60.52 | 61.45 | 126,400 | +0.56(+0.92%) |
Feb 26, 2016 | 61.41 | 61.44 | 60.13 | 60.90 | 125,785 | -0.20(-0.33%) |
Feb 25, 2016 | 60.29 | 61.19 | 59.78 | 61.10 | 99,073 | +1.04(+1.73%) |
Feb 24, 2016 | 58.87 | 60.30 | 58.49 | 60.06 | 100,735 | +0.90(+1.52%) |
Feb 23, 2016 | 59.75 | 60.87 | 58.92 | 59.16 | 131,743 | -0.69(-1.16%) |
Feb 22, 2016 | 59.99 | 60.57 | 58.96 | 59.86 | 148,880 | +0.63(+1.06%) |
Feb 19, 2016 | 58.41 | 59.75 | 57.99 | 59.23 | 264,476 | +0.17(+0.29%) |
Feb 18, 2016 | 58.59 | 60.41 | 57.97 | 59.06 | 187,014 | +0.48(+0.82%) |
Feb 17, 2016 | 57.16 | 59.42 | 57.11 | 58.58 | 182,353 | +2.61(+4.66%) |
Feb 16, 2016 | 54.54 | 56.26 | 53.96 | 55.97 | 170,775 | +2.24(+4.17%) |
Feb 12, 2016 | 52.97 | 53.73 | 53.73 | 53.73 | 187,323 | +1.05(+1.99%) |
Feb 11, 2016 | 52.61 | 53.12 | 51.23 | 52.68 | 164,824 | -0.48(-0.91%) |
Feb 10, 2016 | 54.59 | 54.96 | 52.93 | 53.16 | 159,494 | -0.89(-1.64%) |
Feb 09, 2016 | 55.21 | 56.31 | 53.17 | 54.05 | 129,046 | -1.60(-2.87%) |
Feb 08, 2016 | 55.84 | 56.10 | 54.36 | 55.65 | 152,148 | -0.96(-1.69%) |
Feb 05, 2016 | 57.16 | 58.29 | 56.29 | 56.61 | 179,497 | -0.96(-1.66%) |
Feb 04, 2016 | 58.10 | 58.69 | 57.27 | 57.56 | 165,581 | -1.17(-1.99%) |
Feb 03, 2016 | 58.47 | 58.91 | 56.95 | 58.73 | 231,315 | +0.71(+1.22%) |
Feb 02, 2016 | 58.24 | 59.02 | 57.59 | 58.02 | 200,918 | -0.16(-0.28%) |