Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.72 | 65.00 | 61.72 | 64.82 | 671,518 | +3.43(+5.59%) |
Apr 28, 2016 | 61.43 | 62.49 | 60.74 | 61.39 | 565,245 | -0.92(-1.48%) |
Apr 27, 2016 | 59.86 | 62.85 | 59.36 | 62.31 | 616,022 | +2.58(+4.32%) |
Apr 26, 2016 | 61.46 | 62.02 | 58.11 | 59.73 | 809,322 | -1.65(-2.69%) |
Apr 25, 2016 | 61.71 | 62.25 | 60.91 | 61.38 | 420,497 | -0.66(-1.06%) |
Apr 22, 2016 | 60.98 | 63.22 | 60.58 | 62.04 | 366,645 | +1.30(+2.14%) |
Apr 21, 2016 | 61.96 | 61.96 | 60.48 | 60.74 | 311,400 | -0.98(-1.59%) |
Apr 20, 2016 | 61.55 | 62.62 | 60.35 | 61.72 | 566,181 | -0.25(-0.40%) |
Apr 19, 2016 | 60.40 | 62.73 | 60.08 | 61.97 | 388,283 | +2.15(+3.59%) |
Apr 18, 2016 | 57.07 | 60.31 | 57.07 | 59.82 | 328,087 | +1.44(+2.47%) |
Apr 15, 2016 | 58.68 | 58.95 | 57.66 | 58.38 | 460,755 | -0.76(-1.29%) |
Apr 14, 2016 | 60.70 | 60.72 | 58.98 | 59.14 | 297,128 | -1.16(-1.92%) |
Apr 13, 2016 | 59.36 | 60.52 | 58.99 | 60.30 | 574,910 | +0.86(+1.45%) |
Apr 12, 2016 | 58.47 | 59.72 | 57.93 | 59.44 | 453,223 | +1.52(+2.62%) |
Apr 11, 2016 | 58.57 | 59.18 | 57.80 | 57.92 | 369,844 | -0.48(-0.82%) |
Apr 08, 2016 | 58.78 | 59.24 | 58.04 | 58.40 | 394,957 | +0.75(+1.30%) |
Apr 07, 2016 | 58.89 | 59.36 | 57.03 | 57.65 | 381,517 | -1.58(-2.67%) |
Apr 06, 2016 | 58.80 | 59.76 | 57.46 | 59.23 | 285,042 | +0.87(+1.49%) |
Apr 05, 2016 | 58.86 | 59.19 | 57.73 | 58.36 | 416,546 | -0.85(-1.44%) |
Apr 04, 2016 | 60.81 | 60.88 | 58.73 | 59.21 | 548,259 | -1.79(-2.93%) |
Apr 01, 2016 | 59.58 | 61.01 | 58.84 | 61.00 | 1,118,340 | +0.44(+0.73%) |
Mar 31, 2016 | 59.14 | 60.91 | 59.14 | 60.56 | 589,179 | +1.12(+1.88%) |
Mar 30, 2016 | 60.81 | 61.17 | 59.00 | 59.44 | 458,926 | -0.57(-0.95%) |
Mar 29, 2016 | 59.02 | 60.15 | 57.98 | 60.01 | 590,802 | +0.36(+0.60%) |
Mar 28, 2016 | 60.06 | 60.26 | 58.83 | 59.65 | 734,183 | -0.18(-0.30%) |
Mar 24, 2016 | 57.05 | 59.83 | 59.83 | 59.83 | 600,800 | +1.74(+3.00%) |
Mar 23, 2016 | 58.23 | 59.74 | 57.68 | 58.09 | 578,027 | -0.65(-1.11%) |
Mar 22, 2016 | 59.33 | 60.11 | 58.40 | 58.74 | 328,108 | -1.53(-2.54%) |
Mar 21, 2016 | 59.11 | 60.35 | 58.26 | 60.27 | 695,825 | +0.78(+1.31%) |
Mar 18, 2016 | 61.18 | 61.80 | 59.17 | 59.49 | 686,652 | -1.41(-2.32%) |
Mar 17, 2016 | 61.10 | 61.36 | 60.34 | 60.90 | 563,764 | +0.38(+0.63%) |
Mar 16, 2016 | 59.25 | 60.84 | 58.69 | 60.52 | 484,768 | +1.56(+2.65%) |
Mar 15, 2016 | 58.69 | 59.66 | 58.36 | 58.96 | 432,769 | -0.56(-0.94%) |
Mar 14, 2016 | 58.94 | 59.88 | 57.70 | 59.52 | 570,189 | -0.21(-0.35%) |
Mar 11, 2016 | 59.38 | 60.70 | 59.23 | 59.73 | 558,971 | +1.44(+2.47%) |
Mar 10, 2016 | 57.71 | 58.57 | 56.99 | 58.29 | 529,502 | -0.03(-0.05%) |
Mar 09, 2016 | 58.80 | 59.30 | 57.12 | 58.32 | 622,435 | +0.19(+0.33%) |
Mar 08, 2016 | 59.49 | 59.56 | 57.66 | 58.13 | 970,057 | -1.72(-2.87%) |
Mar 07, 2016 | 57.28 | 59.98 | 56.99 | 59.85 | 826,089 | +2.37(+4.12%) |
Mar 04, 2016 | 57.02 | 57.27 | 55.92 | 57.48 | 635,922 | +0.81(+1.43%) |
Mar 03, 2016 | 54.99 | 57.30 | 54.65 | 56.67 | 557,284 | +1.51(+2.74%) |
Mar 02, 2016 | 54.91 | 55.60 | 53.67 | 55.16 | 735,359 | -0.28(-0.51%) |
Mar 01, 2016 | 54.52 | 55.98 | 54.10 | 55.44 | 717,507 | +1.19(+2.19%) |
Feb 29, 2016 | 52.90 | 54.83 | 52.36 | 54.25 | 831,969 | +1.44(+2.73%) |
Feb 26, 2016 | 50.25 | 53.75 | 49.38 | 52.81 | 835,170 | +2.82(+5.64%) |
Feb 25, 2016 | 51.89 | 51.89 | 49.33 | 49.99 | 1,014,048 | -1.14(-2.23%) |
Feb 24, 2016 | 50.71 | 51.38 | 49.13 | 51.13 | 822,710 | -0.40(-0.78%) |
Feb 23, 2016 | 51.92 | 52.83 | 51.44 | 51.53 | 864,088 | -0.70(-1.34%) |
Feb 22, 2016 | 53.51 | 53.51 | 52.18 | 52.23 | 1,034,439 | -0.15(-0.29%) |
Feb 19, 2016 | 53.10 | 53.21 | 51.96 | 52.38 | 678,335 | -1.00(-1.87%) |
Feb 18, 2016 | 55.15 | 55.15 | 52.84 | 53.38 | 609,003 | +0.20(+0.38%) |
Feb 17, 2016 | 52.37 | 53.60 | 52.35 | 53.18 | 809,220 | +1.84(+3.58%) |
Feb 16, 2016 | 51.74 | 51.99 | 50.94 | 51.34 | 666,703 | +0.53(+1.04%) |
Feb 12, 2016 | 50.44 | 50.81 | 50.81 | 50.81 | 666,100 | +0.91(+1.82%) |
Feb 11, 2016 | 49.99 | 51.10 | 48.88 | 49.90 | 948,356 | -0.51(-1.01%) |
Feb 10, 2016 | 51.01 | 52.33 | 50.20 | 50.41 | 832,911 | -0.88(-1.72%) |
Feb 09, 2016 | 52.18 | 52.51 | 50.17 | 51.29 | 684,710 | -1.51(-2.86%) |
Feb 08, 2016 | 52.45 | 53.06 | 51.60 | 52.80 | 744,153 | -0.54(-1.01%) |
Feb 05, 2016 | 54.00 | 54.47 | 52.45 | 53.34 | 933,881 | -1.32(-2.41%) |
Feb 04, 2016 | 53.93 | 56.88 | 53.93 | 54.66 | 775,498 | +0.74(+1.37%) |
Feb 03, 2016 | 56.11 | 56.11 | 52.32 | 53.92 | 1,323,028 | -1.53(-2.76%) |
Feb 02, 2016 | 56.19 | 56.19 | 54.88 | 55.45 | 822,359 | -1.79(-3.13%) |