Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.29 | 58.07 | 56.21 | 58.06 | 946,484 | +2.05(+3.67%) |
Apr 28, 2016 | 57.28 | 58.81 | 56.00 | 56.00 | 1,944,771 | -1.62(-2.81%) |
Apr 27, 2016 | 56.94 | 58.21 | 56.85 | 57.62 | 669,689 | +0.43(+0.76%) |
Apr 26, 2016 | 55.83 | 57.50 | 55.83 | 57.19 | 435,870 | +1.60(+2.88%) |
Apr 25, 2016 | 56.74 | 56.82 | 55.06 | 55.59 | 399,541 | -1.23(-2.17%) |
Apr 22, 2016 | 56.14 | 56.93 | 55.98 | 56.82 | 544,392 | +0.54(+0.97%) |
Apr 21, 2016 | 56.45 | 57.16 | 55.96 | 56.28 | 332,509 | -0.10(-0.18%) |
Apr 20, 2016 | 55.59 | 56.56 | 55.07 | 56.38 | 446,207 | +0.83(+1.49%) |
Apr 19, 2016 | 55.91 | 56.85 | 55.53 | 55.55 | 552,090 | -0.07(-0.12%) |
Apr 18, 2016 | 54.82 | 56.29 | 54.24 | 55.62 | 484,366 | +0.90(+1.64%) |
Apr 15, 2016 | 54.53 | 55.14 | 54.17 | 54.72 | 1,161,478 | +0.17(+0.31%) |
Apr 14, 2016 | 55.24 | 55.46 | 54.10 | 54.55 | 626,874 | -0.52(-0.95%) |
Apr 13, 2016 | 53.76 | 55.70 | 53.38 | 55.08 | 457,597 | +1.81(+3.39%) |
Apr 12, 2016 | 52.82 | 53.70 | 52.60 | 53.27 | 707,250 | +0.08(+0.15%) |
Apr 11, 2016 | 53.31 | 54.06 | 53.03 | 53.19 | 259,186 | +0.32(+0.60%) |
Apr 08, 2016 | 52.76 | 54.39 | 52.60 | 52.87 | 369,874 | +0.54(+1.04%) |
Apr 07, 2016 | 52.92 | 53.39 | 51.86 | 52.33 | 459,242 | -0.68(-1.29%) |
Apr 06, 2016 | 52.11 | 53.42 | 51.34 | 53.01 | 401,933 | +0.77(+1.47%) |
Apr 05, 2016 | 52.69 | 52.86 | 52.19 | 52.24 | 430,797 | -0.75(-1.42%) |
Apr 04, 2016 | 54.38 | 54.61 | 52.74 | 52.99 | 547,214 | -1.36(-2.51%) |
Apr 01, 2016 | 53.21 | 54.70 | 52.38 | 54.35 | 481,749 | +0.37(+0.68%) |
Mar 31, 2016 | 54.05 | 54.53 | 53.35 | 53.99 | 551,624 | -0.06(-0.11%) |
Mar 30, 2016 | 54.30 | 55.22 | 53.58 | 54.05 | 555,198 | -0.01(-0.02%) |
Mar 29, 2016 | 52.16 | 54.21 | 51.60 | 54.06 | 504,908 | +1.67(+3.19%) |
Mar 28, 2016 | 53.19 | 53.19 | 51.36 | 52.39 | 673,786 | -0.80(-1.50%) |
Mar 24, 2016 | 52.34 | 53.19 | 53.19 | 53.19 | 427,020 | +0.58(+1.11%) |
Mar 23, 2016 | 53.73 | 53.37 | 52.57 | 52.61 | 410,971 | -1.13(-2.10%) |
Mar 22, 2016 | 53.27 | 54.51 | 53.12 | 53.73 | 653,921 | +0.25(+0.46%) |
Mar 21, 2016 | 53.19 | 53.71 | 52.61 | 53.49 | 522,348 | +0.24(+0.45%) |
Mar 18, 2016 | 53.86 | 54.75 | 52.60 | 53.25 | 1,006,162 | -0.38(-0.70%) |
Mar 17, 2016 | 51.73 | 54.20 | 51.73 | 53.62 | 1,208,838 | +1.87(+3.61%) |
Mar 16, 2016 | 49.73 | 51.98 | 49.21 | 51.76 | 1,171,057 | +1.95(+3.91%) |
Mar 15, 2016 | 49.76 | 50.45 | 49.27 | 49.81 | 1,509,888 | -0.61(-1.21%) |
Mar 14, 2016 | 48.72 | 50.66 | 48.51 | 50.42 | 952,850 | +1.41(+2.88%) |
Mar 11, 2016 | 49.23 | 49.91 | 48.82 | 49.01 | 785,799 | +0.20(+0.40%) |
Mar 10, 2016 | 47.80 | 48.90 | 46.93 | 48.81 | 1,205,069 | +1.16(+2.42%) |
Mar 09, 2016 | 47.89 | 48.34 | 47.04 | 47.66 | 505,225 | -0.06(-0.12%) |
Mar 08, 2016 | 48.90 | 49.14 | 47.17 | 47.72 | 740,710 | -1.68(-3.40%) |
Mar 07, 2016 | 47.18 | 49.45 | 46.64 | 49.40 | 989,757 | +2.10(+4.45%) |
Mar 04, 2016 | 46.62 | 47.65 | 45.78 | 47.29 | 756,722 | +0.68(+1.46%) |
Mar 03, 2016 | 45.93 | 47.27 | 45.86 | 46.61 | 950,933 | +0.79(+1.72%) |
Mar 02, 2016 | 43.99 | 45.84 | 43.59 | 45.82 | 949,764 | +1.81(+4.11%) |
Mar 01, 2016 | 43.90 | 44.21 | 42.87 | 44.01 | 548,709 | +0.51(+1.18%) |
Feb 29, 2016 | 43.84 | 44.18 | 43.36 | 43.50 | 497,638 | -0.23(-0.52%) |
Feb 26, 2016 | 43.26 | 43.97 | 42.89 | 43.73 | 450,394 | +0.83(+1.93%) |
Feb 25, 2016 | 43.02 | 43.13 | 42.03 | 42.90 | 404,797 | -0.02(-0.05%) |
Feb 24, 2016 | 42.81 | 43.01 | 41.85 | 42.92 | 406,763 | -0.27(-0.62%) |
Feb 23, 2016 | 43.21 | 43.49 | 42.71 | 43.19 | 518,994 | -0.15(-0.34%) |
Feb 22, 2016 | 42.90 | 43.86 | 42.87 | 43.33 | 573,029 | +1.07(+2.52%) |
Feb 19, 2016 | 42.35 | 42.91 | 41.21 | 42.27 | 278,564 | -0.51(-1.20%) |
Feb 18, 2016 | 42.88 | 43.06 | 42.27 | 42.78 | 593,794 | +0.07(+0.16%) |
Feb 17, 2016 | 42.28 | 43.15 | 42.26 | 42.71 | 571,647 | +0.80(+1.91%) |
Feb 16, 2016 | 41.63 | 42.32 | 40.79 | 41.91 | 743,316 | +1.02(+2.49%) |
Feb 12, 2016 | 40.14 | 40.89 | 40.89 | 40.89 | 267,837 | +1.31(+3.32%) |
Feb 11, 2016 | 39.40 | 40.25 | 38.54 | 39.58 | 335,181 | -0.47(-1.18%) |
Feb 10, 2016 | 41.26 | 41.49 | 39.97 | 40.05 | 464,877 | -0.91(-2.22%) |
Feb 09, 2016 | 40.67 | 42.05 | 40.28 | 40.96 | 621,896 | -0.02(-0.05%) |
Feb 08, 2016 | 41.13 | 41.21 | 40.14 | 40.98 | 482,610 | -0.69(-1.66%) |
Feb 05, 2016 | 41.28 | 42.83 | 41.19 | 41.67 | 1,030,513 | +0.20(+0.48%) |
Feb 04, 2016 | 39.02 | 42.51 | 38.76 | 41.48 | 1,371,026 | +2.72(+7.01%) |
Feb 03, 2016 | 38.48 | 38.97 | 37.63 | 38.76 | 838,531 | +0.84(+2.21%) |
Feb 02, 2016 | 38.71 | 38.73 | 37.69 | 37.92 | 841,194 | -1.47(-3.74%) |