Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |
Apr 01, 2016 | 55.11 | 56.58 | 54.93 | 56.22 | 1,364,955 | +0.16(+0.29%) |
Mar 31, 2016 | 54.95 | 56.36 | 54.59 | 56.06 | 1,726,282 | +1.17(+2.13%) |
Mar 30, 2016 | 56.49 | 57.11 | 54.61 | 54.89 | 1,515,965 | -1.02(-1.82%) |
Mar 29, 2016 | 52.81 | 56.06 | 52.81 | 55.91 | 1,666,073 | +1.51(+2.77%) |
Mar 28, 2016 | 53.65 | 54.49 | 52.97 | 54.40 | 1,125,248 | +0.66(+1.23%) |
Mar 24, 2016 | 51.92 | 53.74 | 53.74 | 53.74 | 1,314,163 | +0.69(+1.30%) |
Mar 23, 2016 | 52.75 | 54.27 | 52.47 | 53.05 | 1,053,053 | -0.13(-0.25%) |
Mar 22, 2016 | 53.77 | 54.79 | 52.83 | 53.18 | 902,261 | -1.12(-2.07%) |
Mar 21, 2016 | 53.82 | 54.63 | 53.18 | 54.30 | 875,469 | +0.42(+0.79%) |
Mar 18, 2016 | 54.26 | 55.02 | 52.68 | 53.88 | 1,712,879 | +0.30(+0.56%) |
Mar 17, 2016 | 54.21 | 54.23 | 52.92 | 53.58 | 1,066,259 | +0.08(+0.14%) |
Mar 16, 2016 | 53.45 | 54.79 | 52.19 | 53.50 | 1,196,419 | +0.76(+1.45%) |
Mar 15, 2016 | 51.78 | 52.97 | 50.92 | 52.74 | 835,298 | +0.25(+0.47%) |
Mar 14, 2016 | 52.32 | 53.36 | 52.07 | 52.49 | 984,176 | -0.76(-1.43%) |
Mar 11, 2016 | 50.30 | 54.02 | 50.30 | 53.26 | 2,039,340 | +3.53(+7.09%) |
Mar 10, 2016 | 50.30 | 50.90 | 48.94 | 49.73 | 1,186,773 | -0.88(-1.73%) |
Mar 09, 2016 | 49.35 | 51.85 | 48.35 | 50.61 | 1,964,100 | +1.75(+3.59%) |
Mar 08, 2016 | 48.42 | 49.35 | 47.38 | 48.85 | 9,792,848 | -0.28(-0.58%) |
Mar 07, 2016 | 49.29 | 50.69 | 48.54 | 49.14 | 1,611,174 | -0.22(-0.44%) |
Mar 04, 2016 | 48.86 | 50.08 | 47.17 | 49.35 | 1,729,583 | +1.14(+2.37%) |
Mar 03, 2016 | 49.03 | 49.55 | 46.38 | 48.21 | 2,134,213 | -0.71(-1.45%) |
Mar 02, 2016 | 48.12 | 49.48 | 46.91 | 48.92 | 883,462 | +0.31(+0.64%) |
Mar 01, 2016 | 47.64 | 48.68 | 45.40 | 48.61 | 1,442,754 | +1.36(+2.87%) |
Feb 29, 2016 | 47.91 | 48.98 | 47.10 | 47.25 | 1,502,022 | -0.19(-0.40%) |
Feb 26, 2016 | 47.92 | 48.41 | 46.44 | 47.44 | 1,068,704 | +0.65(+1.39%) |
Feb 25, 2016 | 46.86 | 47.86 | 45.13 | 46.79 | 1,049,242 | -0.29(-0.62%) |
Feb 24, 2016 | 47.21 | 48.52 | 46.87 | 47.08 | 1,387,931 | -1.00(-2.08%) |
Feb 23, 2016 | 49.30 | 49.80 | 47.29 | 48.08 | 1,389,882 | -1.49(-3.01%) |
Feb 22, 2016 | 47.52 | 49.97 | 46.04 | 49.57 | 2,180,366 | +3.65(+7.95%) |
Feb 19, 2016 | 43.91 | 46.26 | 43.14 | 45.92 | 1,898,153 | +1.30(+2.92%) |
Feb 18, 2016 | 45.98 | 46.43 | 44.02 | 44.62 | 1,375,859 | -0.58(-1.29%) |
Feb 17, 2016 | 43.27 | 45.80 | 43.05 | 45.21 | 1,208,915 | +2.13(+4.95%) |
Feb 16, 2016 | 45.07 | 45.24 | 41.91 | 43.07 | 1,161,529 | -1.30(-2.93%) |
Feb 12, 2016 | 44.72 | 44.38 | 44.38 | 44.38 | 1,301,225 | +0.59(+1.36%) |
Feb 11, 2016 | 41.38 | 44.53 | 40.24 | 43.78 | 1,260,135 | +0.61(+1.42%) |
Feb 10, 2016 | 43.05 | 45.14 | 42.15 | 43.17 | 1,150,986 | -0.06(-0.13%) |
Feb 09, 2016 | 43.06 | 44.21 | 41.04 | 43.23 | 1,771,256 | -0.77(-1.76%) |
Feb 08, 2016 | 43.98 | 44.72 | 42.30 | 44.00 | 1,943,753 | -1.15(-2.55%) |
Feb 05, 2016 | 47.78 | 49.33 | 44.71 | 45.15 | 1,755,764 | -3.01(-6.25%) |
Feb 04, 2016 | 51.63 | 51.63 | 47.19 | 48.16 | 1,613,819 | -3.00(-5.86%) |
Feb 03, 2016 | 49.31 | 51.23 | 48.05 | 51.16 | 1,216,058 | +2.77(+5.73%) |
Feb 02, 2016 | 49.77 | 50.53 | 48.12 | 48.38 | 929,447 | -2.74(-5.37%) |