Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.33 | 58.10 | 56.24 | 58.09 | 945,884 | +2.06(+3.67%) |
Apr 28, 2016 | 57.31 | 58.85 | 56.04 | 56.04 | 1,943,536 | -1.62(-2.81%) |
Apr 27, 2016 | 56.98 | 58.24 | 56.89 | 57.66 | 669,263 | +0.43(+0.76%) |
Apr 26, 2016 | 55.86 | 57.54 | 55.86 | 57.22 | 435,594 | +1.60(+2.88%) |
Apr 25, 2016 | 56.78 | 56.86 | 55.09 | 55.62 | 399,287 | -1.24(-2.17%) |
Apr 22, 2016 | 56.18 | 56.97 | 56.02 | 56.86 | 544,047 | +0.54(+0.97%) |
Apr 21, 2016 | 56.48 | 57.20 | 55.99 | 56.32 | 332,298 | -0.10(-0.18%) |
Apr 20, 2016 | 55.62 | 56.59 | 55.10 | 56.41 | 445,924 | +0.83(+1.49%) |
Apr 19, 2016 | 55.95 | 56.89 | 55.56 | 55.58 | 551,740 | -0.07(-0.12%) |
Apr 18, 2016 | 54.85 | 56.33 | 54.28 | 55.65 | 484,058 | +0.90(+1.64%) |
Apr 15, 2016 | 54.57 | 55.18 | 54.20 | 54.75 | 1,160,741 | +0.17(+0.31%) |
Apr 14, 2016 | 55.28 | 55.50 | 54.13 | 54.59 | 626,476 | -0.52(-0.95%) |
Apr 13, 2016 | 53.80 | 55.73 | 53.42 | 55.11 | 457,307 | +1.81(+3.39%) |
Apr 12, 2016 | 52.86 | 53.74 | 52.63 | 53.30 | 706,801 | +0.08(+0.15%) |
Apr 11, 2016 | 53.34 | 54.10 | 53.06 | 53.22 | 259,021 | +0.32(+0.60%) |
Apr 08, 2016 | 52.80 | 54.43 | 52.63 | 52.91 | 369,639 | +0.54(+1.04%) |
Apr 07, 2016 | 52.96 | 53.42 | 51.89 | 52.36 | 458,951 | -0.68(-1.29%) |
Apr 06, 2016 | 52.15 | 53.45 | 51.37 | 53.04 | 401,678 | +0.77(+1.47%) |
Apr 05, 2016 | 52.72 | 52.90 | 52.22 | 52.27 | 430,524 | -0.75(-1.42%) |
Apr 04, 2016 | 54.42 | 54.65 | 52.78 | 53.03 | 546,866 | -1.36(-2.51%) |
Apr 01, 2016 | 53.24 | 54.73 | 52.41 | 54.39 | 481,443 | +0.37(+0.68%) |
Mar 31, 2016 | 54.08 | 54.57 | 53.38 | 54.02 | 551,273 | -0.06(-0.11%) |
Mar 30, 2016 | 54.33 | 55.26 | 53.62 | 54.08 | 554,846 | -0.01(-0.02%) |
Mar 29, 2016 | 52.20 | 54.24 | 51.63 | 54.09 | 504,588 | +1.67(+3.19%) |
Mar 28, 2016 | 53.22 | 53.22 | 51.39 | 52.42 | 673,358 | -0.80(-1.50%) |
Mar 24, 2016 | 52.37 | 53.22 | 53.22 | 53.22 | 426,749 | +0.58(+1.11%) |
Mar 23, 2016 | 53.77 | 53.40 | 52.60 | 52.64 | 410,710 | -1.13(-2.10%) |
Mar 22, 2016 | 53.30 | 54.55 | 53.16 | 53.77 | 653,506 | +0.25(+0.46%) |
Mar 21, 2016 | 53.22 | 53.75 | 52.64 | 53.52 | 522,016 | +0.24(+0.45%) |
Mar 18, 2016 | 53.89 | 54.78 | 52.63 | 53.28 | 1,005,523 | -0.38(-0.70%) |
Mar 17, 2016 | 51.76 | 54.23 | 51.76 | 53.66 | 1,208,071 | +1.87(+3.61%) |
Mar 16, 2016 | 49.76 | 52.02 | 49.24 | 51.79 | 1,170,314 | +1.95(+3.91%) |
Mar 15, 2016 | 49.79 | 50.49 | 49.30 | 49.84 | 1,508,930 | -0.61(-1.21%) |
Mar 14, 2016 | 48.75 | 50.69 | 48.54 | 50.46 | 952,245 | +1.41(+2.88%) |
Mar 11, 2016 | 49.26 | 49.94 | 48.85 | 49.04 | 785,300 | +0.20(+0.40%) |
Mar 10, 2016 | 47.83 | 48.93 | 46.96 | 48.85 | 1,204,304 | +1.16(+2.42%) |
Mar 09, 2016 | 47.92 | 48.37 | 47.07 | 47.69 | 504,905 | -0.06(-0.12%) |
Mar 08, 2016 | 48.93 | 49.17 | 47.20 | 47.75 | 740,240 | -1.68(-3.40%) |
Mar 07, 2016 | 47.21 | 49.48 | 46.67 | 49.43 | 989,129 | +2.10(+4.45%) |
Mar 04, 2016 | 46.65 | 47.68 | 45.81 | 47.32 | 756,242 | +0.68(+1.46%) |
Mar 03, 2016 | 45.96 | 47.30 | 45.89 | 46.64 | 950,329 | +0.79(+1.72%) |
Mar 02, 2016 | 44.01 | 45.87 | 43.62 | 45.85 | 949,161 | +1.81(+4.11%) |
Mar 01, 2016 | 43.92 | 44.24 | 42.90 | 44.04 | 548,361 | +0.51(+1.18%) |
Feb 29, 2016 | 43.86 | 44.21 | 43.39 | 43.53 | 497,322 | -0.23(-0.52%) |
Feb 26, 2016 | 43.29 | 43.99 | 42.92 | 43.76 | 450,108 | +0.83(+1.93%) |
Feb 25, 2016 | 43.04 | 43.15 | 42.06 | 42.93 | 404,540 | -0.02(-0.05%) |
Feb 24, 2016 | 42.84 | 43.04 | 41.88 | 42.95 | 406,504 | -0.27(-0.62%) |
Feb 23, 2016 | 43.24 | 43.52 | 42.74 | 43.21 | 518,665 | -0.15(-0.34%) |
Feb 22, 2016 | 42.93 | 43.88 | 42.90 | 43.36 | 572,665 | +1.07(+2.52%) |
Feb 19, 2016 | 42.37 | 42.94 | 41.24 | 42.29 | 278,387 | -0.51(-1.20%) |
Feb 18, 2016 | 42.91 | 43.09 | 42.29 | 42.81 | 593,417 | +0.07(+0.16%) |
Feb 17, 2016 | 42.30 | 43.17 | 42.28 | 42.74 | 571,284 | +0.80(+1.91%) |
Feb 16, 2016 | 41.66 | 42.34 | 40.81 | 41.94 | 742,844 | +1.02(+2.49%) |
Feb 12, 2016 | 40.17 | 40.92 | 40.92 | 40.92 | 267,667 | +1.31(+3.32%) |
Feb 11, 2016 | 39.43 | 40.28 | 38.57 | 39.61 | 334,968 | -0.47(-1.18%) |
Feb 10, 2016 | 41.29 | 41.51 | 39.99 | 40.08 | 464,582 | -0.91(-2.22%) |
Feb 09, 2016 | 40.69 | 42.08 | 40.30 | 40.99 | 621,501 | -0.02(-0.05%) |
Feb 08, 2016 | 41.16 | 41.24 | 40.17 | 41.01 | 482,303 | -0.69(-1.66%) |
Feb 05, 2016 | 41.31 | 42.86 | 41.22 | 41.70 | 1,029,859 | +0.20(+0.48%) |
Feb 04, 2016 | 39.04 | 42.54 | 38.79 | 41.50 | 1,370,156 | +2.72(+7.01%) |
Feb 03, 2016 | 38.51 | 38.99 | 37.65 | 38.79 | 837,999 | +0.84(+2.21%) |
Feb 02, 2016 | 38.74 | 38.76 | 37.72 | 37.95 | 840,660 | -1.47(-3.74%) |