Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.18 | 57.49 | 56.24 | 56.78 | 424,261 | -0.60(-1.05%) |
Apr 28, 2016 | 57.31 | 57.77 | 56.87 | 57.38 | 414,899 | -0.06(-0.10%) |
Apr 27, 2016 | 57.27 | 57.67 | 56.85 | 57.44 | 273,269 | +0.18(+0.31%) |
Apr 26, 2016 | 56.68 | 57.61 | 56.36 | 57.26 | 380,415 | +0.58(+1.02%) |
Apr 25, 2016 | 56.63 | 57.26 | 56.19 | 56.68 | 506,430 | -0.08(-0.14%) |
Apr 22, 2016 | 56.94 | 57.25 | 56.40 | 56.76 | 370,255 | -0.29(-0.51%) |
Apr 21, 2016 | 57.04 | 57.34 | 56.29 | 57.05 | 512,113 | -0.11(-0.19%) |
Apr 20, 2016 | 56.87 | 57.72 | 56.22 | 57.16 | 554,468 | +0.20(+0.35%) |
Apr 19, 2016 | 56.33 | 57.80 | 56.02 | 56.96 | 580,686 | +0.60(+1.06%) |
Apr 18, 2016 | 56.20 | 56.79 | 56.03 | 56.36 | 467,014 | -0.11(-0.19%) |
Apr 15, 2016 | 56.53 | 56.87 | 56.10 | 56.47 | 875,565 | -0.07(-0.12%) |
Apr 14, 2016 | 56.44 | 56.90 | 56.32 | 56.54 | 543,321 | +0.10(+0.18%) |
Apr 13, 2016 | 56.68 | 56.81 | 56.09 | 56.44 | 8,724,070 | -0.05(-0.09%) |
Apr 12, 2016 | 55.80 | 56.94 | 55.68 | 56.49 | 855,912 | +0.94(+1.69%) |
Apr 11, 2016 | 55.85 | 56.46 | 55.00 | 55.55 | 404,136 | +0.19(+0.34%) |
Apr 08, 2016 | 54.91 | 55.72 | 54.41 | 55.36 | 415,860 | +0.77(+1.41%) |
Apr 07, 2016 | 54.41 | 55.00 | 54.10 | 54.59 | 480,985 | -0.21(-0.38%) |
Apr 06, 2016 | 53.76 | 55.24 | 53.76 | 54.80 | 365,790 | +1.18(+2.20%) |
Apr 05, 2016 | 53.19 | 54.04 | 53.19 | 53.62 | 248,579 | -0.06(-0.11%) |
Apr 04, 2016 | 54.31 | 54.83 | 53.60 | 53.68 | 300,470 | -0.45(-0.83%) |
Apr 01, 2016 | 52.92 | 54.34 | 52.58 | 54.13 | 321,175 | +0.74(+1.39%) |
Mar 31, 2016 | 53.05 | 53.62 | 52.67 | 53.39 | 237,777 | +0.34(+0.64%) |
Mar 30, 2016 | 53.56 | 53.74 | 53.03 | 53.05 | 283,680 | -0.37(-0.69%) |
Mar 29, 2016 | 51.04 | 53.45 | 51.00 | 53.42 | 374,615 | +2.38(+4.66%) |
Mar 28, 2016 | 51.01 | 51.19 | 50.21 | 51.04 | 242,828 | +0.08(+0.16%) |
Mar 24, 2016 | 50.51 | 50.96 | 50.96 | 50.96 | 235,500 | +0.31(+0.61%) |
Mar 23, 2016 | 51.36 | 51.83 | 50.64 | 50.65 | 270,599 | -0.96(-1.86%) |
Mar 22, 2016 | 50.92 | 52.00 | 50.73 | 51.61 | 314,408 | +0.54(+1.06%) |
Mar 21, 2016 | 52.06 | 52.20 | 50.97 | 51.07 | 444,527 | -1.17(-2.24%) |
Mar 18, 2016 | 52.18 | 52.44 | 50.53 | 52.24 | 532,146 | +0.33(+0.64%) |
Mar 17, 2016 | 52.51 | 52.52 | 51.09 | 51.91 | 364,608 | -0.38(-0.73%) |
Mar 16, 2016 | 51.72 | 52.69 | 51.42 | 52.29 | 311,651 | +0.66(+1.28%) |
Mar 15, 2016 | 51.73 | 52.08 | 51.42 | 51.63 | 523,358 | -0.51(-0.98%) |
Mar 14, 2016 | 52.75 | 52.99 | 51.97 | 52.14 | 172,359 | -0.80(-1.51%) |
Mar 11, 2016 | 51.94 | 53.57 | 51.80 | 52.94 | 262,391 | +1.40(+2.72%) |
Mar 10, 2016 | 51.81 | 52.80 | 51.17 | 51.54 | 394,492 | -0.14(-0.27%) |
Mar 09, 2016 | 51.66 | 52.16 | 51.15 | 51.68 | 316,944 | +0.33(+0.64%) |
Mar 08, 2016 | 51.95 | 52.16 | 51.22 | 51.35 | 306,827 | -0.33(-0.64%) |
Mar 07, 2016 | 51.08 | 52.12 | 50.95 | 51.68 | 366,369 | +0.40(+0.78%) |
Mar 04, 2016 | 51.58 | 51.85 | 50.98 | 51.28 | 354,898 | -0.17(-0.33%) |
Mar 03, 2016 | 50.71 | 51.77 | 50.38 | 51.45 | 485,776 | +0.93(+1.84%) |
Mar 02, 2016 | 49.33 | 50.62 | 48.90 | 50.52 | 388,567 | +1.21(+2.45%) |
Mar 01, 2016 | 49.04 | 49.36 | 48.06 | 49.31 | 558,068 | +0.41(+0.84%) |
Feb 29, 2016 | 50.03 | 50.35 | 48.77 | 48.90 | 459,575 | -1.36(-2.71%) |
Feb 26, 2016 | 51.00 | 51.21 | 50.20 | 50.26 | 408,177 | -0.42(-0.83%) |
Feb 25, 2016 | 48.83 | 50.68 | 48.41 | 50.68 | 314,522 | +1.89(+3.87%) |
Feb 24, 2016 | 48.30 | 48.95 | 47.74 | 48.79 | 355,583 | +0.08(+0.16%) |
Feb 23, 2016 | 49.05 | 49.59 | 48.62 | 48.71 | 288,251 | -0.47(-0.96%) |
Feb 22, 2016 | 49.87 | 50.33 | 49.00 | 49.18 | 370,309 | +0.04(+0.08%) |
Feb 19, 2016 | 48.70 | 49.51 | 48.33 | 49.14 | 261,903 | +0.42(+0.86%) |
Feb 18, 2016 | 49.82 | 50.30 | 48.57 | 48.72 | 351,623 | -1.22(-2.44%) |
Feb 17, 2016 | 49.51 | 50.62 | 49.09 | 49.94 | 559,898 | +1.14(+2.34%) |
Feb 16, 2016 | 48.10 | 49.04 | 47.63 | 48.80 | 363,060 | +1.06(+2.22%) |
Feb 12, 2016 | 47.71 | 47.74 | 47.74 | 47.74 | 412,100 | +0.82(+1.75%) |
Feb 11, 2016 | 46.74 | 47.56 | 46.31 | 46.92 | 434,180 | -0.71(-1.49%) |
Feb 10, 2016 | 49.02 | 50.13 | 47.51 | 47.63 | 466,350 | -1.14(-2.34%) |
Feb 09, 2016 | 48.62 | 49.89 | 47.97 | 48.77 | 661,039 | +0.17(+0.35%) |
Feb 08, 2016 | 47.74 | 48.73 | 47.04 | 48.60 | 701,456 | +0.54(+1.12%) |
Feb 05, 2016 | 49.80 | 50.41 | 47.64 | 48.06 | 606,085 | -1.19(-2.42%) |
Feb 04, 2016 | 44.66 | 51.00 | 43.63 | 49.25 | 1,798,299 | +4.59(+10.28%) |
Feb 03, 2016 | 46.28 | 46.28 | 43.90 | 44.66 | 947,026 | -1.12(-2.45%) |
Feb 02, 2016 | 46.10 | 46.33 | 45.16 | 45.78 | 519,377 | -0.84(-1.80%) |