Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.14 | 58.14 | 57.82 | 57.82 | 956 | -1.04(-1.77%) |
Apr 28, 2016 | 58.71 | 58.91 | 58.71 | 58.85 | 1,207 | +0.15(+0.26%) |
Apr 27, 2016 | 58.69 | 58.71 | 58.69 | 58.70 | 945 | +0.14(+0.24%) |
Apr 26, 2016 | 58.57 | 58.57 | 58.35 | 58.56 | 2,908 | +0.41(+0.70%) |
Apr 25, 2016 | 58.57 | 58.57 | 58.15 | 58.15 | 846 | -0.11(-0.19%) |
Apr 22, 2016 | 58.39 | 58.39 | 58.27 | 58.27 | 309 | +0.23(+0.39%) |
Apr 21, 2016 | 58.49 | 58.51 | 58.04 | 58.04 | 33,219 | -0.72(-1.23%) |
Apr 20, 2016 | 58.61 | 58.76 | 58.61 | 58.76 | 946 | +0.15(+0.25%) |
Apr 19, 2016 | 58.61 | 58.82 | 58.56 | 58.62 | 2,639 | +0.18(+0.31%) |
Apr 18, 2016 | 57.94 | 58.43 | 57.94 | 58.43 | 2,207 | +0.43(+0.74%) |
Apr 14, 2016 | 58.00 | 58.13 | 57.93 | 58.01 | 19 | -0.06(-0.10%) |
Apr 13, 2016 | 57.81 | 58.07 | 57.81 | 58.07 | 1,012 | +0.54(+0.94%) |
Apr 12, 2016 | 57.37 | 57.55 | 57.22 | 57.53 | 5,426 | +0.24(+0.42%) |
Apr 11, 2016 | 57.34 | 57.38 | 57.28 | 57.28 | 1,705 | -0.01(-0.02%) |
Apr 08, 2016 | 57.29 | 57.29 | 57.29 | 57.29 | 337 | +0.35(+0.62%) |
Apr 07, 2016 | 56.98 | 56.98 | 56.94 | 56.94 | 351 | -0.34(-0.59%) |
Apr 05, 2016 | 57.27 | 57.27 | 57.27 | 57.27 | 36 | -0.46(-0.80%) |
Apr 04, 2016 | 58.01 | 58.04 | 57.74 | 57.74 | 1,483 | -0.24(-0.41%) |
Apr 01, 2016 | 57.71 | 57.97 | 57.71 | 57.97 | 461 | +0.08(+0.14%) |
Mar 30, 2016 | 57.71 | 57.89 | 57.71 | 57.89 | 201 | +0.88(+1.54%) |
Mar 28, 2016 | 56.93 | 57.01 | 56.93 | 57.01 | 126 | +0.41(+0.72%) |
Mar 24, 2016 | 56.60 | 56.60 | 56.60 | 56.60 | 688 | -0.34(-0.60%) |
Mar 23, 2016 | 57.17 | 57.17 | 56.94 | 56.94 | 579 | -0.45(-0.78%) |
Mar 22, 2016 | 57.25 | 57.39 | 57.25 | 57.39 | 862 | +0.05(+0.08%) |
Mar 21, 2016 | 57.34 | 57.34 | 57.31 | 57.34 | 919 | -0.06(-0.11%) |
Mar 18, 2016 | 57.38 | 57.40 | 57.31 | 57.40 | 3,689 | +0.21(+0.37%) |
Mar 17, 2016 | 57.23 | 57.23 | 57.19 | 57.19 | 1,491 | +0.50(+0.88%) |
Mar 16, 2016 | 56.31 | 56.69 | 56.31 | 56.69 | 2,144 | +0.49(+0.88%) |
Mar 15, 2016 | 56.42 | 56.42 | 56.19 | 56.20 | 593 | -0.29(-0.51%) |
Mar 14, 2016 | 56.41 | 56.49 | 56.33 | 56.49 | 807 | +0.08(+0.14%) |
Mar 11, 2016 | 56.40 | 56.41 | 56.40 | 56.41 | 758 | +1.07(+1.93%) |
Mar 10, 2016 | 55.34 | 55.34 | 55.34 | 55.34 | 500 | -0.23(-0.41%) |
Mar 09, 2016 | 55.57 | 55.57 | 55.57 | 55.57 | 318 | -0.26(-0.47%) |
Mar 07, 2016 | 55.81 | 55.83 | 55.81 | 55.83 | 85 | +0.62(+1.12%) |
Mar 03, 2016 | 55.12 | 55.21 | 55.21 | 55.21 | 2,305 | +0.46(+0.83%) |
Mar 01, 2016 | 54.74 | 54.75 | 54.74 | 54.75 | 55 | +0.85(+1.57%) |
Feb 29, 2016 | 53.86 | 53.91 | 53.86 | 53.91 | 274 | -0.58(-1.06%) |
Feb 26, 2016 | 54.38 | 54.48 | 54.38 | 54.48 | 981 | +0.82(+1.52%) |
Feb 24, 2016 | 53.40 | 53.67 | 53.40 | 53.67 | 160 | +0.10(+0.18%) |
Feb 23, 2016 | 53.54 | 53.58 | 53.54 | 53.57 | 596 | -0.26(-0.48%) |
Feb 22, 2016 | 53.83 | 53.83 | 53.83 | 53.83 | 420 | +0.76(+1.43%) |
Feb 19, 2016 | 53.07 | 53.07 | 53.07 | 53.07 | 628 | -0.06(-0.12%) |
Feb 18, 2016 | 53.24 | 53.24 | 53.06 | 53.14 | 1,433 | -0.13(-0.25%) |
Feb 17, 2016 | 53.26 | 53.32 | 53.26 | 53.27 | 666 | +0.77(+1.47%) |
Feb 16, 2016 | 52.00 | 52.52 | 51.99 | 52.50 | 3,037 | +1.00(+1.95%) |
Feb 12, 2016 | 51.49 | 51.49 | 51.49 | 51.49 | 230 | +0.96(+1.91%) |
Feb 11, 2016 | 50.77 | 50.77 | 50.24 | 50.53 | 2,171 | -0.88(-1.70%) |
Feb 10, 2016 | 51.76 | 51.86 | 51.31 | 51.40 | 4,936 | +0.10(+0.19%) |
Feb 09, 2016 | 51.12 | 51.31 | 51.12 | 51.31 | 809 | +0.06(+0.12%) |
Feb 08, 2016 | 50.73 | 51.52 | 50.73 | 51.25 | 5,628 | -1.52(-2.88%) |
Feb 05, 2016 | 52.76 | 52.76 | 52.76 | 52.76 | 462 | -0.23(-0.44%) |
Feb 04, 2016 | 53.06 | 53.06 | 53.00 | 53.00 | 374 | +0.49(+0.94%) |
Feb 03, 2016 | 52.37 | 52.50 | 52.31 | 52.50 | 1,928 | +0.11(+0.22%) |
Feb 02, 2016 | 52.47 | 52.47 | 52.39 | 52.39 | 370 | -0.86(-1.62%) |