Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.46 | 61.12 | 58.84 | 59.21 | 292,417 | -1.60(-2.64%) |
Apr 28, 2016 | 60.06 | 61.26 | 60.00 | 60.81 | 255,656 | +0.27(+0.44%) |
Apr 27, 2016 | 60.04 | 60.70 | 59.26 | 60.55 | 404,550 | +4.11(+7.28%) |
Apr 26, 2016 | 55.46 | 56.80 | 54.54 | 56.44 | 113,488 | +1.29(+2.33%) |
Apr 25, 2016 | 55.34 | 55.42 | 54.23 | 55.15 | 111,972 | -0.52(-0.94%) |
Apr 22, 2016 | 55.34 | 57.58 | 54.28 | 55.68 | 115,702 | +0.38(+0.68%) |
Apr 21, 2016 | 55.88 | 56.55 | 54.76 | 55.30 | 148,778 | -0.73(-1.31%) |
Apr 20, 2016 | 56.00 | 57.08 | 54.93 | 56.03 | 145,950 | +0.18(+0.32%) |
Apr 19, 2016 | 55.22 | 56.02 | 53.48 | 55.85 | 163,941 | +0.84(+1.53%) |
Apr 18, 2016 | 51.84 | 55.42 | 51.84 | 55.01 | 134,731 | +0.41(+0.74%) |
Apr 15, 2016 | 53.41 | 54.94 | 52.67 | 54.61 | 189,320 | +0.88(+1.64%) |
Apr 14, 2016 | 53.04 | 54.10 | 51.93 | 53.73 | 146,112 | +0.70(+1.33%) |
Apr 13, 2016 | 50.05 | 53.54 | 48.92 | 53.02 | 229,237 | +3.17(+6.35%) |
Apr 12, 2016 | 51.64 | 54.03 | 49.76 | 49.86 | 190,126 | -1.69(-3.28%) |
Apr 11, 2016 | 52.04 | 52.20 | 51.26 | 51.55 | 65,426 | +0.28(+0.54%) |
Apr 08, 2016 | 51.45 | 51.45 | 50.55 | 51.27 | 61,161 | +0.61(+1.21%) |
Apr 07, 2016 | 50.10 | 50.66 | 49.38 | 50.66 | 137,307 | +0.33(+0.65%) |
Apr 06, 2016 | 50.16 | 50.84 | 49.73 | 50.33 | 61,169 | +0.03(+0.06%) |
Apr 05, 2016 | 50.07 | 50.43 | 49.29 | 50.30 | 97,141 | -0.24(-0.47%) |
Apr 04, 2016 | 50.46 | 51.24 | 49.70 | 50.54 | 104,819 | +0.32(+0.63%) |
Apr 01, 2016 | 52.21 | 52.33 | 49.20 | 50.22 | 147,140 | -2.57(-4.87%) |
Mar 31, 2016 | 52.60 | 53.11 | 52.31 | 52.80 | 169,605 | +0.10(+0.19%) |
Mar 30, 2016 | 52.93 | 53.02 | 52.02 | 52.70 | 147,636 | +0.21(+0.40%) |
Mar 29, 2016 | 50.19 | 52.67 | 49.86 | 52.49 | 199,217 | +2.08(+4.12%) |
Mar 28, 2016 | 51.12 | 51.32 | 49.88 | 50.41 | 109,928 | -0.44(-0.86%) |
Mar 24, 2016 | 49.80 | 50.85 | 50.85 | 50.85 | 115,801 | +0.20(+0.39%) |
Mar 23, 2016 | 51.16 | 51.94 | 49.66 | 50.65 | 83,842 | -0.73(-1.43%) |
Mar 22, 2016 | 51.44 | 51.78 | 50.41 | 51.38 | 90,578 | -0.25(-0.48%) |
Mar 21, 2016 | 51.83 | 51.91 | 50.77 | 51.63 | 121,796 | -0.40(-0.76%) |
Mar 18, 2016 | 51.47 | 53.05 | 51.05 | 52.02 | 164,355 | +0.80(+1.56%) |
Mar 17, 2016 | 50.52 | 54.03 | 50.36 | 51.22 | 133,796 | +0.57(+1.13%) |
Mar 16, 2016 | 50.89 | 51.17 | 50.03 | 50.65 | 75,555 | -0.24(-0.47%) |
Mar 15, 2016 | 50.74 | 51.45 | 50.16 | 50.89 | 156,063 | +0.02(+0.04%) |
Mar 14, 2016 | 49.40 | 52.82 | 49.09 | 50.87 | 282,281 | +1.89(+3.86%) |
Mar 11, 2016 | 49.79 | 50.01 | 48.55 | 48.98 | 124,114 | -0.48(-0.98%) |
Mar 10, 2016 | 49.33 | 50.48 | 48.82 | 49.46 | 142,482 | +0.13(+0.26%) |
Mar 09, 2016 | 49.03 | 49.65 | 47.95 | 49.33 | 121,484 | +0.31(+0.63%) |
Mar 08, 2016 | 49.60 | 50.05 | 48.44 | 49.03 | 131,551 | -0.71(-1.43%) |
Mar 07, 2016 | 49.27 | 50.17 | 49.27 | 49.74 | 112,494 | +0.19(+0.38%) |
Mar 04, 2016 | 48.79 | 49.76 | 47.85 | 49.55 | 97,466 | +0.84(+1.73%) |
Mar 03, 2016 | 48.18 | 49.33 | 47.81 | 48.71 | 100,548 | +0.41(+0.84%) |
Mar 02, 2016 | 47.87 | 48.64 | 47.35 | 48.30 | 102,218 | +0.26(+0.54%) |
Mar 01, 2016 | 48.42 | 48.43 | 47.61 | 48.05 | 130,954 | -0.13(-0.27%) |
Feb 29, 2016 | 46.94 | 48.25 | 46.67 | 48.17 | 177,590 | +1.09(+2.31%) |
Feb 26, 2016 | 46.62 | 47.37 | 46.20 | 47.09 | 154,869 | +0.81(+1.75%) |
Feb 25, 2016 | 45.44 | 46.28 | 44.57 | 46.27 | 125,930 | +0.85(+1.87%) |
Feb 24, 2016 | 44.15 | 45.51 | 43.95 | 45.42 | 82,721 | +0.78(+1.75%) |
Feb 23, 2016 | 45.89 | 47.34 | 44.58 | 44.64 | 79,922 | -1.16(-2.53%) |
Feb 22, 2016 | 45.65 | 45.94 | 44.92 | 45.80 | 105,860 | +0.54(+1.20%) |
Feb 19, 2016 | 44.95 | 45.61 | 43.49 | 45.26 | 76,352 | +0.22(+0.48%) |
Feb 18, 2016 | 44.71 | 45.11 | 44.30 | 45.04 | 92,153 | +0.26(+0.57%) |
Feb 17, 2016 | 45.01 | 45.19 | 44.39 | 44.78 | 188,073 | +0.17(+0.38%) |
Feb 16, 2016 | 44.53 | 45.73 | 43.63 | 44.61 | 160,911 | +0.58(+1.33%) |
Feb 12, 2016 | 43.54 | 44.03 | 44.03 | 44.03 | 215,840 | +1.50(+3.54%) |
Feb 11, 2016 | 40.05 | 42.78 | 39.74 | 42.52 | 276,946 | +1.86(+4.58%) |
Feb 10, 2016 | 47.36 | 47.36 | 39.90 | 40.66 | 791,547 | -7.13(-14.91%) |
Feb 09, 2016 | 50.90 | 52.38 | 47.48 | 47.79 | 633,521 | -7.72(-13.91%) |
Feb 08, 2016 | 57.03 | 57.03 | 52.42 | 55.51 | 280,991 | -2.11(-3.65%) |
Feb 05, 2016 | 59.09 | 59.09 | 57.47 | 57.61 | 133,646 | -1.66(-2.80%) |
Feb 04, 2016 | 59.68 | 60.29 | 58.75 | 59.28 | 122,630 | -0.48(-0.81%) |
Feb 03, 2016 | 61.15 | 61.28 | 58.66 | 59.76 | 90,366 | -0.87(-1.43%) |
Feb 02, 2016 | 61.66 | 61.66 | 58.91 | 60.63 | 92,953 | -1.51(-2.43%) |