Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.68 | 53.27 | 52.49 | 53.04 | 43,256 | +0.29(+0.55%) |
Apr 28, 2016 | 52.87 | 53.02 | 52.09 | 52.75 | 87,051 | +0.52(+0.99%) |
Apr 27, 2016 | 52.34 | 52.65 | 52.06 | 52.23 | 14,297 | -0.59(-1.12%) |
Apr 26, 2016 | 52.56 | 52.96 | 52.47 | 52.83 | 26,683 | -0.61(-1.15%) |
Apr 25, 2016 | 53.44 | 53.79 | 53.37 | 53.44 | 14,919 | +0.34(+0.65%) |
Apr 22, 2016 | 53.23 | 53.51 | 52.91 | 53.09 | 7,258 | +0.24(+0.45%) |
Apr 21, 2016 | 52.33 | 53.07 | 52.31 | 52.85 | 12,374 | +0.77(+1.47%) |
Apr 20, 2016 | 51.95 | 52.23 | 51.70 | 52.09 | 38,142 | +0.20(+0.39%) |
Apr 19, 2016 | 52.37 | 52.37 | 51.79 | 51.89 | 59,454 | -1.98(-3.68%) |
Apr 18, 2016 | 55.43 | 55.43 | 53.74 | 53.87 | 77,814 | -1.03(-1.88%) |
Apr 15, 2016 | 54.66 | 54.90 | 54.52 | 54.90 | 27,270 | +0.32(+0.58%) |
Apr 14, 2016 | 54.51 | 54.84 | 54.35 | 54.59 | 14,811 | -0.11(-0.19%) |
Apr 13, 2016 | 54.78 | 55.12 | 54.49 | 54.69 | 40,330 | -1.34(-2.39%) |
Apr 12, 2016 | 56.74 | 57.36 | 55.90 | 56.03 | 37,232 | -1.27(-2.22%) |
Apr 11, 2016 | 56.92 | 57.31 | 56.06 | 57.31 | 47,899 | -0.22(-0.38%) |
Apr 08, 2016 | 57.51 | 57.80 | 57.26 | 57.53 | 30,665 | -2.11(-3.53%) |
Apr 07, 2016 | 58.74 | 59.94 | 58.60 | 59.64 | 56,688 | +2.09(+3.63%) |
Apr 06, 2016 | 59.14 | 59.14 | 57.54 | 57.55 | 11,948 | -1.84(-3.11%) |
Apr 05, 2016 | 58.97 | 59.44 | 58.96 | 59.39 | 82,752 | +2.09(+3.65%) |
Apr 04, 2016 | 56.84 | 57.38 | 56.56 | 57.30 | 21,301 | +0.04(+0.07%) |
Apr 01, 2016 | 58.50 | 58.50 | 57.12 | 57.26 | 105,439 | +0.84(+1.49%) |
Mar 31, 2016 | 55.76 | 56.42 | 55.73 | 56.42 | 11,411 | +0.86(+1.55%) |
Mar 30, 2016 | 55.66 | 55.71 | 54.85 | 55.56 | 66,601 | -1.20(-2.11%) |
Mar 29, 2016 | 58.79 | 58.97 | 56.74 | 56.75 | 43,682 | -1.49(-2.57%) |
Mar 28, 2016 | 58.25 | 58.54 | 58.02 | 58.25 | 12,377 | -0.54(-0.91%) |
Mar 24, 2016 | 59.47 | 58.78 | 58.78 | 58.78 | 62,639 | +0.82(+1.42%) |
Mar 23, 2016 | 57.26 | 58.03 | 57.19 | 57.96 | 40,435 | +0.92(+1.61%) |
Mar 22, 2016 | 57.99 | 57.99 | 56.84 | 57.04 | 37,662 | +0.60(+1.07%) |
Mar 21, 2016 | 56.55 | 56.65 | 56.24 | 56.44 | 10,299 | +0.49(+0.87%) |
Mar 18, 2016 | 55.99 | 56.16 | 55.56 | 55.95 | 10,052 | +0.07(+0.12%) |
Mar 17, 2016 | 56.86 | 57.15 | 55.77 | 55.88 | 34,033 | -1.18(-2.06%) |
Mar 16, 2016 | 59.03 | 59.03 | 56.87 | 57.06 | 48,571 | -1.24(-2.12%) |
Mar 15, 2016 | 58.29 | 58.59 | 58.24 | 58.30 | 26,700 | +1.00(+1.74%) |
Mar 14, 2016 | 57.32 | 57.49 | 56.95 | 57.30 | 28,991 | +0.23(+0.40%) |
Mar 11, 2016 | 58.07 | 58.20 | 57.04 | 57.07 | 40,479 | -3.25(-5.38%) |
Mar 10, 2016 | 59.41 | 61.34 | 58.30 | 60.32 | 72,325 | -0.03(-0.05%) |
Mar 09, 2016 | 60.26 | 60.76 | 60.14 | 60.35 | 20,943 | -0.50(-0.82%) |
Mar 08, 2016 | 60.09 | 60.93 | 59.97 | 60.84 | 24,483 | +1.23(+2.06%) |
Mar 07, 2016 | 60.82 | 60.98 | 59.22 | 59.62 | 39,596 | +0.11(+0.19%) |
Mar 04, 2016 | 59.52 | 59.80 | 59.01 | 59.51 | 38,364 | -0.69(-1.15%) |
Mar 03, 2016 | 61.50 | 61.50 | 60.14 | 60.20 | 37,178 | -1.25(-2.04%) |
Mar 02, 2016 | 62.43 | 62.83 | 61.41 | 61.46 | 19,459 | -0.23(-0.37%) |
Mar 01, 2016 | 63.25 | 63.35 | 61.51 | 61.69 | 52,195 | -3.56(-5.46%) |
Feb 29, 2016 | 64.84 | 65.27 | 63.96 | 65.25 | 30,983 | +0.52(+0.80%) |
Feb 26, 2016 | 63.77 | 64.87 | 63.67 | 64.73 | 29,318 | +0.39(+0.60%) |
Feb 25, 2016 | 65.18 | 65.65 | 64.33 | 64.34 | 18,493 | -1.85(-2.79%) |
Feb 24, 2016 | 67.37 | 68.47 | 66.06 | 66.19 | 53,370 | +0.68(+1.03%) |
Feb 23, 2016 | 63.98 | 65.54 | 63.98 | 65.51 | 29,600 | +2.12(+3.35%) |
Feb 22, 2016 | 63.82 | 63.82 | 63.22 | 63.39 | 23,579 | -0.76(-1.18%) |
Feb 19, 2016 | 64.82 | 65.43 | 64.01 | 64.15 | 23,945 | +0.09(+0.13%) |
Feb 18, 2016 | 62.90 | 64.08 | 62.90 | 64.06 | 33,541 | +0.71(+1.12%) |
Feb 17, 2016 | 64.63 | 64.63 | 63.03 | 63.35 | 67,851 | -2.72(-4.12%) |
Feb 16, 2016 | 66.53 | 67.65 | 66.07 | 66.07 | 42,979 | -2.39(-3.50%) |
Feb 12, 2016 | 70.28 | 68.47 | 68.47 | 68.47 | 45,727 | -2.42(-3.42%) |
Feb 11, 2016 | 70.87 | 72.04 | 70.45 | 70.89 | 85,884 | +1.77(+2.56%) |
Feb 10, 2016 | 68.53 | 69.17 | 67.73 | 69.12 | 33,455 | -0.75(-1.07%) |
Feb 09, 2016 | 71.58 | 71.58 | 69.39 | 69.87 | 69,608 | +1.17(+1.70%) |
Feb 08, 2016 | 67.06 | 69.72 | 67.06 | 68.70 | 91,341 | +3.58(+5.50%) |
Feb 05, 2016 | 63.65 | 65.55 | 63.65 | 65.12 | 30,416 | +1.88(+2.97%) |
Feb 04, 2016 | 64.13 | 64.36 | 60.17 | 63.24 | 56,140 | -0.11(-0.17%) |
Feb 03, 2016 | 64.08 | 65.85 | 63.20 | 63.34 | 33,359 | -1.93(-2.95%) |
Feb 02, 2016 | 64.21 | 65.48 | 64.21 | 65.27 | 66,377 | +3.30(+5.33%) |