Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.05 | 58.52 | 56.11 | 58.26 | 781,487 | +1.22(+2.14%) |
Apr 28, 2016 | 57.94 | 58.93 | 56.86 | 57.04 | 414,347 | -1.17(-2.01%) |
Apr 27, 2016 | 58.07 | 58.79 | 57.52 | 58.21 | 597,493 | +0.52(+0.90%) |
Apr 26, 2016 | 57.23 | 58.19 | 56.74 | 57.69 | 607,063 | +0.48(+0.84%) |
Apr 25, 2016 | 56.75 | 59.52 | 55.41 | 57.21 | 946,158 | +0.43(+0.76%) |
Apr 22, 2016 | 56.89 | 57.31 | 54.47 | 56.78 | 2,506,054 | +3.09(+5.76%) |
Apr 21, 2016 | 53.74 | 54.46 | 53.33 | 53.69 | 1,121,488 | +0.36(+0.68%) |
Apr 20, 2016 | 52.98 | 53.96 | 52.46 | 53.33 | 694,371 | -0.03(-0.06%) |
Apr 19, 2016 | 54.09 | 54.13 | 52.03 | 53.36 | 786,927 | -0.33(-0.61%) |
Apr 18, 2016 | 51.68 | 54.43 | 51.68 | 53.69 | 688,517 | +1.76(+3.39%) |
Apr 15, 2016 | 51.17 | 52.01 | 50.91 | 51.93 | 506,698 | +0.41(+0.80%) |
Apr 14, 2016 | 50.56 | 51.99 | 50.12 | 51.52 | 522,711 | +0.90(+1.78%) |
Apr 13, 2016 | 48.39 | 50.82 | 48.32 | 50.62 | 651,331 | +2.53(+5.26%) |
Apr 12, 2016 | 49.54 | 49.69 | 46.58 | 48.09 | 1,529,329 | -1.78(-3.57%) |
Apr 11, 2016 | 51.26 | 51.85 | 49.71 | 49.87 | 653,132 | -1.06(-2.08%) |
Apr 08, 2016 | 52.03 | 52.03 | 50.80 | 50.93 | 393,419 | -0.56(-1.09%) |
Apr 07, 2016 | 52.22 | 53.04 | 51.35 | 51.49 | 884,875 | -1.39(-2.63%) |
Apr 06, 2016 | 52.16 | 52.97 | 51.49 | 52.88 | 536,109 | +0.89(+1.71%) |
Apr 05, 2016 | 53.11 | 53.29 | 51.82 | 51.99 | 491,024 | -1.65(-3.08%) |
Apr 04, 2016 | 54.04 | 54.48 | 53.24 | 53.64 | 526,408 | -0.47(-0.87%) |
Apr 01, 2016 | 53.37 | 54.21 | 52.27 | 54.11 | 483,351 | +0.33(+0.61%) |
Mar 31, 2016 | 52.65 | 54.26 | 52.24 | 53.78 | 1,481,906 | +1.00(+1.89%) |
Mar 30, 2016 | 52.77 | 53.30 | 51.97 | 52.78 | 487,827 | +0.19(+0.36%) |
Mar 29, 2016 | 51.03 | 52.68 | 50.59 | 52.59 | 556,037 | +1.30(+2.53%) |
Mar 28, 2016 | 51.09 | 51.64 | 49.61 | 51.29 | 596,197 | +0.05(+0.10%) |
Mar 24, 2016 | 51.33 | 51.24 | 51.24 | 51.24 | 561,500 | -0.31(-0.60%) |
Mar 23, 2016 | 52.82 | 52.82 | 51.12 | 51.55 | 562,022 | -1.37(-2.59%) |
Mar 22, 2016 | 52.47 | 53.36 | 52.25 | 52.92 | 607,673 | +0.16(+0.30%) |
Mar 21, 2016 | 52.99 | 53.75 | 52.41 | 52.76 | 449,307 | -0.34(-0.64%) |
Mar 18, 2016 | 52.45 | 53.29 | 52.01 | 53.10 | 736,422 | +0.88(+1.69%) |
Mar 17, 2016 | 52.16 | 52.99 | 51.30 | 52.22 | 465,849 | -0.09(-0.17%) |
Mar 16, 2016 | 50.71 | 52.49 | 50.67 | 52.31 | 481,709 | +1.37(+2.69%) |
Mar 15, 2016 | 52.43 | 52.60 | 50.58 | 50.94 | 483,724 | -1.70(-3.23%) |
Mar 14, 2016 | 52.64 | 53.01 | 52.12 | 52.64 | 396,719 | -0.04(-0.08%) |
Mar 11, 2016 | 51.00 | 53.00 | 50.68 | 52.68 | 471,217 | +2.22(+4.40%) |
Mar 10, 2016 | 51.15 | 51.61 | 49.20 | 50.46 | 773,034 | -0.51(-1.00%) |
Mar 09, 2016 | 49.95 | 51.11 | 49.51 | 50.97 | 581,644 | +1.42(+2.87%) |
Mar 08, 2016 | 49.62 | 50.96 | 49.15 | 49.55 | 656,794 | -0.62(-1.24%) |
Mar 07, 2016 | 50.19 | 51.39 | 48.23 | 50.17 | 619,222 | -0.49(-0.97%) |
Mar 04, 2016 | 50.20 | 51.05 | 48.81 | 50.66 | 838,348 | +0.92(+1.85%) |
Mar 03, 2016 | 48.91 | 49.82 | 47.89 | 49.74 | 1,141,951 | +0.70(+1.43%) |
Mar 02, 2016 | 49.85 | 50.28 | 48.19 | 49.04 | 822,673 | -0.92(-1.84%) |
Mar 01, 2016 | 47.33 | 50.68 | 46.79 | 49.96 | 1,138,293 | +3.12(+6.66%) |
Feb 29, 2016 | 48.16 | 48.68 | 46.37 | 46.84 | 640,932 | -1.24(-2.58%) |
Feb 26, 2016 | 47.60 | 49.17 | 47.37 | 48.08 | 1,098,975 | +0.77(+1.63%) |
Feb 25, 2016 | 45.40 | 47.47 | 44.50 | 47.31 | 1,169,322 | +2.57(+5.74%) |
Feb 24, 2016 | 44.14 | 44.97 | 42.63 | 44.74 | 767,641 | -0.03(-0.07%) |
Feb 23, 2016 | 45.40 | 45.94 | 44.20 | 44.77 | 786,244 | -1.10(-2.40%) |
Feb 22, 2016 | 44.38 | 46.11 | 44.38 | 45.87 | 1,018,608 | +1.71(+3.87%) |
Feb 19, 2016 | 41.21 | 44.28 | 41.02 | 44.16 | 852,727 | +2.94(+7.13%) |
Feb 18, 2016 | 43.03 | 43.03 | 41.07 | 41.22 | 1,012,235 | -1.86(-4.32%) |
Feb 17, 2016 | 42.29 | 43.32 | 41.95 | 43.08 | 973,673 | +1.07(+2.55%) |
Feb 16, 2016 | 40.38 | 42.66 | 40.00 | 42.01 | 887,380 | +2.01(+5.02%) |
Feb 12, 2016 | 40.70 | 40.00 | 40.00 | 40.00 | 909,500 | -0.08(-0.20%) |
Feb 11, 2016 | 38.45 | 40.76 | 37.91 | 40.08 | 1,362,892 | +0.63(+1.60%) |
Feb 10, 2016 | 37.40 | 40.45 | 37.40 | 39.45 | 1,689,210 | +2.10(+5.62%) |
Feb 09, 2016 | 35.82 | 38.60 | 35.77 | 37.35 | 2,054,842 | +0.75(+2.05%) |
Feb 08, 2016 | 39.96 | 40.28 | 35.55 | 36.60 | 2,687,719 | -4.18(-10.25%) |
Feb 05, 2016 | 46.13 | 46.13 | 40.29 | 40.78 | 3,276,615 | -5.82(-12.49%) |
Feb 04, 2016 | 46.78 | 47.11 | 45.82 | 46.60 | 1,153,354 | -0.54(-1.15%) |
Feb 03, 2016 | 47.92 | 48.18 | 45.24 | 47.14 | 1,131,035 | -0.53(-1.11%) |
Feb 02, 2016 | 49.22 | 50.18 | 46.59 | 47.67 | 1,884,480 | -1.94(-3.91%) |