Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.85 | 61.16 | 59.88 | 60.62 | 300,621 | -0.30(-0.49%) |
Apr 28, 2016 | 62.08 | 62.47 | 60.72 | 60.92 | 328,933 | -1.69(-2.70%) |
Apr 27, 2016 | 62.47 | 63.37 | 61.79 | 62.61 | 413,660 | +0.36(+0.58%) |
Apr 26, 2016 | 58.57 | 63.89 | 57.10 | 62.25 | 985,583 | +4.83(+8.41%) |
Apr 25, 2016 | 58.62 | 58.92 | 57.01 | 57.42 | 321,509 | -1.30(-2.21%) |
Apr 22, 2016 | 56.62 | 58.98 | 56.10 | 58.72 | 373,028 | +1.64(+2.87%) |
Apr 21, 2016 | 59.94 | 60.37 | 56.88 | 57.08 | 558,144 | -3.31(-5.48%) |
Apr 20, 2016 | 60.28 | 60.63 | 59.82 | 60.39 | 229,331 | +0.39(+0.65%) |
Apr 19, 2016 | 59.98 | 60.69 | 59.38 | 60.00 | 269,946 | +0.16(+0.27%) |
Apr 18, 2016 | 59.17 | 60.30 | 58.85 | 59.84 | 331,478 | +0.50(+0.84%) |
Apr 15, 2016 | 59.14 | 59.96 | 59.12 | 59.34 | 299,071 | +0.08(+0.13%) |
Apr 14, 2016 | 59.00 | 61.14 | 58.57 | 59.26 | 624,449 | +0.14(+0.24%) |
Apr 13, 2016 | 56.42 | 59.17 | 56.42 | 59.12 | 398,553 | +3.19(+5.70%) |
Apr 12, 2016 | 54.29 | 56.16 | 54.01 | 55.93 | 306,896 | +1.87(+3.46%) |
Apr 11, 2016 | 54.05 | 55.20 | 53.89 | 54.06 | 329,196 | +0.13(+0.24%) |
Apr 08, 2016 | 54.50 | 55.22 | 53.82 | 53.93 | 532,044 | -0.26(-0.48%) |
Apr 07, 2016 | 56.55 | 56.72 | 53.96 | 54.19 | 491,009 | -2.25(-3.99%) |
Apr 06, 2016 | 56.22 | 56.88 | 55.52 | 56.44 | 338,354 | +0.23(+0.41%) |
Apr 05, 2016 | 54.90 | 57.01 | 54.90 | 56.21 | 589,583 | +0.82(+1.48%) |
Apr 04, 2016 | 56.60 | 56.98 | 55.17 | 55.39 | 612,259 | -1.39(-2.45%) |
Apr 01, 2016 | 59.19 | 59.39 | 56.42 | 56.78 | 685,355 | -3.06(-5.11%) |
Mar 31, 2016 | 61.70 | 62.00 | 59.47 | 59.84 | 454,820 | -1.73(-2.81%) |
Mar 30, 2016 | 62.11 | 62.48 | 61.09 | 61.57 | 368,614 | -0.21(-0.34%) |
Mar 29, 2016 | 59.18 | 61.92 | 58.81 | 61.78 | 309,438 | +2.44(+4.11%) |
Mar 28, 2016 | 59.78 | 60.34 | 59.19 | 59.34 | 269,893 | -0.47(-0.79%) |
Mar 24, 2016 | 59.08 | 59.81 | 59.81 | 59.81 | 291,400 | +0.36(+0.61%) |
Mar 23, 2016 | 60.23 | 60.23 | 59.29 | 59.45 | 428,315 | -0.92(-1.52%) |
Mar 22, 2016 | 60.60 | 61.33 | 60.30 | 60.37 | 361,449 | -0.90(-1.47%) |
Mar 21, 2016 | 59.85 | 61.36 | 59.85 | 61.27 | 568,048 | +1.42(+2.37%) |
Mar 18, 2016 | 59.41 | 60.40 | 59.38 | 59.85 | 896,618 | +0.86(+1.46%) |
Mar 17, 2016 | 58.00 | 59.36 | 57.54 | 58.99 | 386,478 | +0.67(+1.15%) |
Mar 16, 2016 | 57.86 | 58.98 | 57.66 | 58.32 | 333,935 | +0.19(+0.33%) |
Mar 15, 2016 | 58.71 | 58.71 | 57.08 | 58.13 | 466,513 | -1.11(-1.87%) |
Mar 14, 2016 | 61.04 | 61.37 | 59.14 | 59.24 | 427,324 | -2.03(-3.31%) |
Mar 11, 2016 | 58.77 | 61.38 | 58.94 | 61.27 | 415,772 | +2.50(+4.25%) |
Mar 10, 2016 | 59.20 | 59.51 | 57.80 | 58.77 | 370,713 | -0.23(-0.39%) |
Mar 09, 2016 | 58.58 | 59.40 | 57.95 | 59.00 | 395,432 | +0.75(+1.29%) |
Mar 08, 2016 | 60.58 | 61.18 | 57.87 | 58.25 | 786,095 | -2.75(-4.51%) |
Mar 07, 2016 | 60.23 | 61.30 | 59.98 | 61.00 | 512,155 | +0.63(+1.04%) |
Mar 04, 2016 | 60.52 | 61.81 | 59.99 | 60.37 | 708,000 | -0.08(-0.13%) |
Mar 03, 2016 | 59.35 | 60.92 | 59.12 | 60.45 | 770,314 | +1.20(+2.03%) |
Mar 02, 2016 | 59.14 | 59.97 | 57.94 | 59.25 | 453,811 | +0.14(+0.24%) |
Mar 01, 2016 | 59.02 | 59.77 | 58.05 | 59.11 | 535,910 | +0.71(+1.22%) |
Feb 29, 2016 | 58.74 | 58.91 | 57.65 | 58.40 | 669,236 | -0.14(-0.24%) |
Feb 26, 2016 | 59.99 | 59.99 | 57.24 | 58.54 | 544,033 | -0.76(-1.28%) |
Feb 25, 2016 | 58.46 | 59.43 | 57.96 | 59.30 | 385,905 | +0.90(+1.54%) |
Feb 24, 2016 | 55.20 | 58.68 | 54.53 | 58.40 | 582,484 | +2.38(+4.25%) |
Feb 23, 2016 | 55.73 | 59.46 | 55.11 | 56.02 | 926,961 | +1.53(+2.81%) |
Feb 22, 2016 | 52.38 | 55.06 | 52.17 | 54.49 | 570,083 | +2.87(+5.56%) |
Feb 19, 2016 | 51.68 | 52.14 | 50.38 | 51.62 | 259,532 | -0.25(-0.48%) |
Feb 18, 2016 | 52.52 | 52.95 | 51.49 | 51.87 | 337,564 | -0.78(-1.48%) |
Feb 17, 2016 | 51.31 | 54.07 | 51.31 | 52.65 | 531,649 | +1.84(+3.62%) |
Feb 16, 2016 | 49.62 | 51.00 | 49.09 | 50.81 | 376,553 | +1.76(+3.59%) |
Feb 12, 2016 | 49.60 | 49.05 | 49.05 | 49.05 | 552,700 | -0.05(-0.10%) |
Feb 11, 2016 | 47.96 | 50.07 | 47.95 | 49.10 | 738,842 | +0.14(+0.29%) |
Feb 10, 2016 | 47.18 | 49.67 | 47.08 | 48.96 | 825,436 | +1.94(+4.13%) |
Feb 09, 2016 | 45.45 | 49.08 | 45.38 | 47.02 | 966,246 | +0.95(+2.06%) |
Feb 08, 2016 | 45.96 | 48.20 | 45.48 | 46.07 | 896,674 | -0.63(-1.35%) |
Feb 05, 2016 | 47.82 | 47.97 | 45.80 | 46.70 | 1,073,719 | -1.93(-3.97%) |
Feb 04, 2016 | 47.83 | 50.48 | 46.19 | 48.63 | 1,151,762 | +3.43(+7.59%) |
Feb 03, 2016 | 45.56 | 45.98 | 43.56 | 45.20 | 609,748 | +0.13(+0.29%) |
Feb 02, 2016 | 45.90 | 46.34 | 44.13 | 45.07 | 550,426 | -1.68(-3.59%) |