Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.00 | 63.01 | 62.37 | 62.64 | 3,251 | -0.36(-0.57%) |
Apr 28, 2016 | 62.78 | 63.56 | 62.78 | 63.00 | 4,602 | -1.63(-2.52%) |
Apr 27, 2016 | 64.63 | 64.63 | 64.63 | 64.63 | 250 | -1.42(-2.15%) |
Apr 26, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 507 | +1.05(+1.62%) |
Apr 25, 2016 | 65.30 | 65.30 | 65.00 | 65.00 | 1,026 | -1.58(-2.37%) |
Apr 21, 2016 | 66.58 | 66.58 | 66.58 | 425 | +1.19(+1.82%) | |
Apr 20, 2016 | 65.19 | 65.55 | 65.19 | 65.39 | 1,138 | +0.34(+0.52%) |
Apr 19, 2016 | 64.76 | 65.12 | 64.42 | 65.05 | 2,396 | +0.40(+0.62%) |
Apr 18, 2016 | 65.00 | 65.04 | 64.65 | 64.65 | 10,213 | -0.51(-0.78%) |
Apr 15, 2016 | 65.20 | 65.44 | 65.15 | 65.16 | 5,438 | +0.28(+0.43%) |
Apr 14, 2016 | 64.58 | 65.11 | 64.58 | 64.88 | 11,611 | +0.69(+1.07%) |
Apr 13, 2016 | 64.03 | 64.87 | 63.92 | 64.19 | 12,456 | +0.78(+1.24%) |
Apr 12, 2016 | 63.10 | 63.45 | 63.10 | 63.41 | 11,532 | -0.45(-0.71%) |
Apr 11, 2016 | 63.76 | 63.86 | 63.76 | 63.86 | 1,115 | -0.22(-0.34%) |
Apr 08, 2016 | 63.90 | 64.08 | 63.90 | 64.08 | 2,449 | +1.55(+2.48%) |
Apr 07, 2016 | 62.00 | 63.02 | 62.00 | 62.53 | 2,187 | +3.81(+6.49%) |
Apr 06, 2016 | 58.14 | 58.72 | 58.10 | 58.72 | 1,893 | +0.48(+0.82%) |
Apr 05, 2016 | 57.98 | 58.39 | 57.84 | 58.24 | 125,485 | +0.54(+0.94%) |
Apr 04, 2016 | 57.59 | 57.70 | 57.59 | 57.70 | 738 | -0.06(-0.10%) |
Apr 01, 2016 | 57.66 | 57.76 | 57.30 | 57.76 | 4,071 | -3.01(-4.95%) |
Mar 30, 2016 | 60.77 | 60.77 | 60.77 | 525 | -1.61(-2.58%) | |
Mar 29, 2016 | 61.81 | 62.38 | 61.81 | 62.38 | 2,067 | +1.34(+2.20%) |
Mar 28, 2016 | 62.68 | 62.68 | 61.04 | 61.04 | 1,763 | -0.72(-1.17%) |
Mar 24, 2016 | 61.76 | 61.76 | 61.76 | 0 | +0.66(+1.08%) | |
Mar 23, 2016 | 60.66 | 61.10 | 60.66 | 61.10 | 1,626 | -0.33(-0.54%) |
Mar 22, 2016 | 61.25 | 61.68 | 60.69 | 61.43 | 7,521 | +0.98(+1.62%) |
Mar 21, 2016 | 60.10 | 61.29 | 60.10 | 60.45 | 2,627 | -0.10(-0.17%) |
Mar 17, 2016 | 60.55 | 60.55 | 60.55 | 551 | -0.14(-0.23%) | |
Mar 16, 2016 | 60.09 | 60.69 | 60.09 | 60.69 | 906 | -0.22(-0.36%) |
Mar 15, 2016 | 61.36 | 61.58 | 60.91 | 60.91 | 750 | -2.22(-3.52%) |
Mar 14, 2016 | 63.13 | 63.13 | 63.13 | 63.13 | 457 | +0.11(+0.17%) |
Mar 11, 2016 | 63.02 | 63.02 | 63.02 | 63.02 | 525 | +1.24(+2.01%) |
Mar 10, 2016 | 62.51 | 62.51 | 61.60 | 61.78 | 1,211 | +0.33(+0.54%) |
Mar 09, 2016 | 61.66 | 61.66 | 61.45 | 61.45 | 925 | +0.47(+0.77%) |
Mar 08, 2016 | 60.77 | 60.98 | 60.73 | 60.98 | 2,152 | -1.43(-2.29%) |
Mar 07, 2016 | 62.10 | 62.41 | 62.10 | 62.41 | 1,885 | -0.68(-1.08%) |
Mar 04, 2016 | 62.99 | 63.09 | 62.53 | 63.09 | 1,042 | -0.91(-1.42%) |
Mar 03, 2016 | 64.00 | 64.00 | 64.00 | 64.00 | 1,619 | -0.39(-0.61%) |
Mar 02, 2016 | 64.41 | 64.41 | 63.82 | 64.39 | 875 | +0.85(+1.34%) |
Mar 01, 2016 | 63.23 | 63.74 | 62.91 | 63.54 | 4,650 | +1.53(+2.47%) |
Feb 29, 2016 | 62.01 | 62.01 | 62.01 | 62.01 | 645 | -0.54(-0.86%) |
Feb 26, 2016 | 63.48 | 63.48 | 62.52 | 62.55 | 8,125 | -0.64(-1.02%) |
Feb 25, 2016 | 63.19 | 63.19 | 63.19 | 63.19 | 1,390 | +1.58(+2.56%) |
Feb 24, 2016 | 61.36 | 61.61 | 61.36 | 61.61 | 1,641 | -0.09(-0.15%) |
Feb 23, 2016 | 61.75 | 62.07 | 61.36 | 61.70 | 3,636 | -0.71(-1.14%) |
Feb 22, 2016 | 62.41 | 62.41 | 62.41 | 62.41 | 893 | +1.09(+1.78%) |
Feb 19, 2016 | 60.63 | 61.32 | 60.63 | 61.32 | 1,538 | +0.21(+0.34%) |
Feb 18, 2016 | 61.11 | 61.11 | 61.11 | 61.11 | 480 | +0.81(+1.34%) |
Feb 17, 2016 | 60.25 | 60.54 | 60.24 | 60.30 | 3,542 | -1.05(-1.72%) |
Feb 16, 2016 | 61.05 | 61.53 | 61.05 | 61.35 | 1,088 | -0.89(-1.43%) |
Feb 12, 2016 | 62.24 | 62.24 | 62.24 | 0 | -2.07(-3.21%) | |
Feb 11, 2016 | 63.97 | 64.50 | 63.94 | 64.31 | 2,031 | -1.26(-1.92%) |
Feb 09, 2016 | 65.57 | 65.57 | 65.57 | 355 | -0.59(-0.89%) | |
Feb 08, 2016 | 66.47 | 66.47 | 65.79 | 66.16 | 8,005 | -0.12(-0.19%) |
Feb 05, 2016 | 65.81 | 66.28 | 65.79 | 66.28 | 1,896 | +0.06(+0.09%) |
Feb 04, 2016 | 65.96 | 66.33 | 65.96 | 66.22 | 1,364 | +0.25(+0.38%) |
Feb 03, 2016 | 65.52 | 65.97 | 65.28 | 65.97 | 1,731 | +2.03(+3.18%) |
Feb 02, 2016 | 63.74 | 64.21 | 63.74 | 63.94 | 2,564 | +4.15(+6.94%) |