Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.82 | 58.82 | 57.23 | 57.32 | 719,123 | -1.44(-2.45%) |
Apr 28, 2016 | 59.00 | 59.15 | 58.33 | 58.76 | 730,749 | -0.58(-0.98%) |
Apr 27, 2016 | 60.00 | 60.00 | 58.89 | 59.34 | 1,017,268 | -0.82(-1.36%) |
Apr 26, 2016 | 59.73 | 60.82 | 59.60 | 60.16 | 595,466 | +0.67(+1.13%) |
Apr 25, 2016 | 60.23 | 60.36 | 59.15 | 59.49 | 702,540 | -1.02(-1.69%) |
Apr 22, 2016 | 61.33 | 61.79 | 60.19 | 60.51 | 705,145 | -1.10(-1.79%) |
Apr 21, 2016 | 62.07 | 62.30 | 61.34 | 61.61 | 455,407 | -0.52(-0.84%) |
Apr 20, 2016 | 61.75 | 62.20 | 61.71 | 62.13 | 619,406 | +0.50(+0.81%) |
Apr 19, 2016 | 62.84 | 62.88 | 61.29 | 61.63 | 703,404 | -1.21(-1.93%) |
Apr 18, 2016 | 62.87 | 63.35 | 62.56 | 62.84 | 434,456 | -0.44(-0.70%) |
Apr 15, 2016 | 63.42 | 63.62 | 63.23 | 63.28 | 794,168 | +0.17(+0.27%) |
Apr 14, 2016 | 62.09 | 63.42 | 62.06 | 63.11 | 693,663 | +0.97(+1.56%) |
Apr 13, 2016 | 62.43 | 62.68 | 61.82 | 62.14 | 664,472 | -0.27(-0.43%) |
Apr 12, 2016 | 61.96 | 62.45 | 61.76 | 62.41 | 749,935 | +0.52(+0.84%) |
Apr 11, 2016 | 62.08 | 62.22 | 61.65 | 61.89 | 449,643 | -0.26(-0.42%) |
Apr 08, 2016 | 62.62 | 62.77 | 61.89 | 62.15 | 517,992 | -0.29(-0.46%) |
Apr 07, 2016 | 62.99 | 63.00 | 62.05 | 62.44 | 643,971 | -0.90(-1.42%) |
Apr 06, 2016 | 62.85 | 63.43 | 62.63 | 63.34 | 832,292 | +0.54(+0.86%) |
Apr 05, 2016 | 62.77 | 63.39 | 62.53 | 62.80 | 823,030 | -0.12(-0.19%) |
Apr 04, 2016 | 62.46 | 63.04 | 61.76 | 62.92 | 457,017 | +0.49(+0.78%) |
Apr 01, 2016 | 61.61 | 62.49 | 61.54 | 62.43 | 708,003 | +0.36(+0.58%) |
Mar 31, 2016 | 62.14 | 62.66 | 61.50 | 62.07 | 865,827 | +0.28(+0.45%) |
Mar 30, 2016 | 61.51 | 62.06 | 61.15 | 61.79 | 637,935 | +0.30(+0.49%) |
Mar 29, 2016 | 60.87 | 61.97 | 60.62 | 61.49 | 405,058 | +0.53(+0.87%) |
Mar 28, 2016 | 60.75 | 61.03 | 60.55 | 60.96 | 410,013 | -0.05(-0.08%) |
Mar 24, 2016 | 61.01 | 61.01 | 61.01 | 0 | +0.19(+0.31%) | |
Mar 23, 2016 | 60.97 | 60.97 | 59.91 | 60.82 | 700,031 | +0.91(+1.52%) |
Mar 22, 2016 | 59.38 | 60.37 | 59.38 | 59.91 | 699,528 | +0.03(+0.05%) |
Mar 21, 2016 | 58.01 | 60.03 | 58.01 | 59.88 | 500,622 | +1.94(+3.35%) |
Mar 18, 2016 | 58.61 | 58.73 | 57.80 | 57.94 | 1,128,554 | -0.82(-1.40%) |
Mar 17, 2016 | 58.13 | 59.10 | 57.66 | 58.76 | 526,100 | +0.45(+0.77%) |
Mar 16, 2016 | 57.93 | 58.98 | 57.90 | 58.31 | 494,098 | +0.40(+0.69%) |
Mar 15, 2016 | 57.53 | 58.14 | 57.33 | 57.91 | 588,707 | +0.55(+0.96%) |
Mar 14, 2016 | 57.24 | 57.74 | 57.02 | 57.36 | 347,544 | -0.23(-0.40%) |
Mar 11, 2016 | 57.60 | 58.05 | 57.18 | 57.59 | 506,320 | +0.34(+0.59%) |
Mar 10, 2016 | 58.19 | 58.29 | 56.75 | 57.25 | 455,656 | -0.77(-1.33%) |
Mar 09, 2016 | 56.99 | 58.25 | 56.74 | 58.02 | 669,368 | +1.34(+2.36%) |
Mar 08, 2016 | 56.33 | 57.48 | 56.12 | 56.68 | 609,782 | +0.28(+0.50%) |
Mar 07, 2016 | 56.46 | 57.13 | 56.33 | 56.40 | 577,616 | -0.23(-0.41%) |
Mar 04, 2016 | 58.13 | 58.25 | 56.43 | 56.63 | 663,749 | -1.35(-2.33%) |
Mar 03, 2016 | 57.88 | 58.21 | 57.57 | 57.98 | 555,425 | +0.10(+0.17%) |
Mar 02, 2016 | 57.36 | 58.05 | 56.25 | 57.88 | 611,789 | +0.33(+0.57%) |
Mar 01, 2016 | 56.73 | 57.60 | 56.72 | 57.55 | 657,983 | +0.94(+1.66%) |
Feb 29, 2016 | 56.56 | 57.30 | 56.16 | 56.61 | 695,776 | -0.02(-0.04%) |
Feb 26, 2016 | 56.58 | 57.22 | 56.43 | 56.63 | 484,436 | +0.13(+0.23%) |
Feb 25, 2016 | 56.98 | 57.03 | 55.75 | 56.50 | 469,149 | -0.50(-0.88%) |
Feb 24, 2016 | 57.19 | 57.38 | 55.88 | 57.00 | 657,496 | -0.66(-1.14%) |
Feb 23, 2016 | 57.18 | 58.05 | 57.17 | 57.66 | 453,492 | +0.27(+0.47%) |
Feb 22, 2016 | 58.16 | 57.30 | 57.39 | 517,049 | -0.05(-0.09%) | |
Feb 19, 2016 | 57.21 | 57.64 | 56.58 | 57.44 | 404,026 | +0.06(+0.10%) |
Feb 18, 2016 | 57.16 | 57.73 | 57.16 | 57.38 | 594,254 | +0.28(+0.49%) |
Feb 17, 2016 | 56.97 | 57.51 | 56.50 | 57.10 | 643,666 | +0.52(+0.92%) |
Feb 16, 2016 | 55.65 | 56.74 | 55.45 | 56.58 | 774,821 | +1.09(+1.96%) |
Feb 12, 2016 | 55.49 | 55.49 | 55.49 | 0 | -0.35(-0.63%) | |
Feb 11, 2016 | 56.05 | 56.27 | 55.04 | 55.84 | 856,716 | -1.15(-2.02%) |
Feb 10, 2016 | 57.41 | 58.22 | 56.80 | 56.99 | 489,488 | -0.25(-0.44%) |
Feb 09, 2016 | 55.04 | 57.53 | 55.00 | 57.24 | 1,122,082 | +0.96(+1.71%) |
Feb 08, 2016 | 56.85 | 57.36 | 55.53 | 56.28 | 1,097,410 | -1.53(-2.65%) |
Feb 05, 2016 | 60.39 | 57.72 | 57.81 | 913,494 | -2.59(-4.29%) | |
Feb 04, 2016 | 60.24 | 61.10 | 60.07 | 60.40 | 700,216 | -0.41(-0.67%) |
Feb 03, 2016 | 60.73 | 61.25 | 59.78 | 60.81 | 801,287 | +0.00(+0.00%) |
Feb 02, 2016 | 59.50 | 61.50 | 59.40 | 60.81 | 1,022,311 | +0.46(+0.76%) |