Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.84 | 60.63 | 59.37 | 60.31 | 227,153 | +0.48(+0.80%) |
Apr 28, 2016 | 59.58 | 61.50 | 58.61 | 59.83 | 368,708 | -2.66(-4.25%) |
Apr 27, 2016 | 62.31 | 63.06 | 61.72 | 62.48 | 210,084 | -0.01(-0.02%) |
Apr 26, 2016 | 62.42 | 62.62 | 61.67 | 62.49 | 244,697 | +0.09(+0.14%) |
Apr 25, 2016 | 62.71 | 62.90 | 62.03 | 62.41 | 187,091 | -0.40(-0.64%) |
Apr 22, 2016 | 61.90 | 62.87 | 61.33 | 62.81 | 224,530 | +0.74(+1.20%) |
Apr 21, 2016 | 62.14 | 62.67 | 61.42 | 62.07 | 324,611 | -0.04(-0.06%) |
Apr 20, 2016 | 62.81 | 63.17 | 60.96 | 62.10 | 385,245 | -0.71(-1.13%) |
Apr 19, 2016 | 63.33 | 63.72 | 62.05 | 62.82 | 141,730 | -0.51(-0.80%) |
Apr 18, 2016 | 62.61 | 63.49 | 62.45 | 63.32 | 119,918 | +0.49(+0.78%) |
Apr 15, 2016 | 62.17 | 63.67 | 61.55 | 62.84 | 264,828 | +0.64(+1.04%) |
Apr 14, 2016 | 62.17 | 62.48 | 61.59 | 62.19 | 172,652 | +0.08(+0.13%) |
Apr 13, 2016 | 60.91 | 62.16 | 60.25 | 62.11 | 185,708 | +1.58(+2.61%) |
Apr 12, 2016 | 60.15 | 61.04 | 59.69 | 60.53 | 110,980 | +0.32(+0.54%) |
Apr 11, 2016 | 61.26 | 61.50 | 60.09 | 60.21 | 127,437 | -0.69(-1.14%) |
Apr 08, 2016 | 60.30 | 60.93 | 59.62 | 60.90 | 136,318 | +1.16(+1.94%) |
Apr 07, 2016 | 60.16 | 60.69 | 59.31 | 59.74 | 206,407 | -0.91(-1.50%) |
Apr 06, 2016 | 60.63 | 61.17 | 60.20 | 60.65 | 161,787 | +0.15(+0.24%) |
Apr 05, 2016 | 60.63 | 61.32 | 59.96 | 60.50 | 154,317 | -0.83(-1.35%) |
Apr 04, 2016 | 61.34 | 61.69 | 60.77 | 61.33 | 115,293 | -0.09(-0.14%) |
Apr 01, 2016 | 60.85 | 61.69 | 59.87 | 61.42 | 169,543 | +0.02(+0.03%) |
Mar 31, 2016 | 60.74 | 61.64 | 59.21 | 61.40 | 188,077 | +0.51(+0.83%) |
Mar 30, 2016 | 61.70 | 61.70 | 60.01 | 60.89 | 138,986 | -0.31(-0.51%) |
Mar 29, 2016 | 58.57 | 61.21 | 58.57 | 61.21 | 214,650 | +2.38(+4.05%) |
Mar 28, 2016 | 59.20 | 59.56 | 58.00 | 58.82 | 114,378 | +0.03(+0.05%) |
Mar 24, 2016 | 57.74 | 58.79 | 58.79 | 58.79 | 123,216 | +0.66(+1.14%) |
Mar 23, 2016 | 58.66 | 58.93 | 57.39 | 58.13 | 202,617 | -0.64(-1.10%) |
Mar 22, 2016 | 59.64 | 59.68 | 58.57 | 58.77 | 146,904 | -1.53(-2.54%) |
Mar 21, 2016 | 60.53 | 60.69 | 59.59 | 60.31 | 209,720 | -0.52(-0.85%) |
Mar 18, 2016 | 59.89 | 60.98 | 59.56 | 60.83 | 531,263 | +1.32(+2.22%) |
Mar 17, 2016 | 58.16 | 59.98 | 57.63 | 59.51 | 277,508 | +1.20(+2.06%) |
Mar 16, 2016 | 57.47 | 58.49 | 57.47 | 58.31 | 135,282 | +0.70(+1.22%) |
Mar 15, 2016 | 57.21 | 57.73 | 56.89 | 57.60 | 179,426 | -0.02(-0.03%) |
Mar 14, 2016 | 56.03 | 57.91 | 55.75 | 57.62 | 128,324 | +1.39(+2.47%) |
Mar 11, 2016 | 56.35 | 56.72 | 56.00 | 56.24 | 193,462 | +0.31(+0.56%) |
Mar 10, 2016 | 57.26 | 58.00 | 55.27 | 55.92 | 169,513 | -1.16(-2.04%) |
Mar 09, 2016 | 56.51 | 57.35 | 56.25 | 57.09 | 184,527 | +0.85(+1.51%) |
Mar 08, 2016 | 56.66 | 57.29 | 56.07 | 56.24 | 165,048 | -0.81(-1.42%) |
Mar 07, 2016 | 55.72 | 57.12 | 55.64 | 57.05 | 237,583 | +1.12(+2.01%) |
Mar 04, 2016 | 56.01 | 56.76 | 55.41 | 55.92 | 203,687 | -0.09(-0.16%) |
Mar 03, 2016 | 56.43 | 57.05 | 55.26 | 56.01 | 180,721 | -0.38(-0.68%) |
Mar 02, 2016 | 57.53 | 57.53 | 55.76 | 56.39 | 185,086 | -1.23(-2.13%) |
Mar 01, 2016 | 55.81 | 57.62 | 55.21 | 57.62 | 173,342 | +2.43(+4.40%) |
Feb 29, 2016 | 55.90 | 56.39 | 55.05 | 55.19 | 234,723 | -0.66(-1.19%) |
Feb 26, 2016 | 55.65 | 56.10 | 54.87 | 55.86 | 129,214 | +0.56(+1.01%) |
Feb 25, 2016 | 55.20 | 55.46 | 54.60 | 55.30 | 123,961 | +0.27(+0.50%) |
Feb 24, 2016 | 53.85 | 55.52 | 51.11 | 55.03 | 138,277 | +0.66(+1.22%) |
Feb 23, 2016 | 55.00 | 55.38 | 54.04 | 54.36 | 192,694 | -1.00(-1.81%) |
Feb 22, 2016 | 55.98 | 56.07 | 54.60 | 55.37 | 187,088 | +0.58(+1.07%) |
Feb 19, 2016 | 54.36 | 55.38 | 54.10 | 54.78 | 158,261 | +0.32(+0.59%) |
Feb 18, 2016 | 54.17 | 55.87 | 51.10 | 54.46 | 242,579 | +0.27(+0.50%) |
Feb 17, 2016 | 52.15 | 54.94 | 51.34 | 54.19 | 361,273 | +2.27(+4.37%) |
Feb 16, 2016 | 52.17 | 52.19 | 51.25 | 51.92 | 331,767 | +0.57(+1.12%) |
Feb 12, 2016 | 51.43 | 51.34 | 51.34 | 51.34 | 347,044 | +0.74(+1.46%) |
Feb 11, 2016 | 50.95 | 52.70 | 50.50 | 50.60 | 391,188 | -1.28(-2.46%) |
Feb 10, 2016 | 52.61 | 58.09 | 50.64 | 51.88 | 749,908 | +2.22(+4.47%) |
Feb 09, 2016 | 49.40 | 51.28 | 48.60 | 49.66 | 706,442 | -0.52(-1.03%) |
Feb 08, 2016 | 51.55 | 51.70 | 49.64 | 50.17 | 458,338 | -2.12(-4.06%) |
Feb 05, 2016 | 57.42 | 57.47 | 52.21 | 52.30 | 476,588 | -5.89(-10.13%) |
Feb 04, 2016 | 59.00 | 59.00 | 57.71 | 58.19 | 109,969 | -0.94(-1.60%) |
Feb 03, 2016 | 59.07 | 59.28 | 57.61 | 59.14 | 117,792 | +0.65(+1.12%) |
Feb 02, 2016 | 59.87 | 60.30 | 58.18 | 58.48 | 183,068 | -2.02(-3.33%) |