Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.04 | 59.59 | 57.95 | 58.28 | 459,221 | -1.12(-1.89%) |
Apr 28, 2016 | 59.24 | 59.71 | 58.94 | 59.40 | 519,891 | -0.22(-0.36%) |
Apr 27, 2016 | 59.05 | 59.83 | 58.98 | 59.62 | 535,007 | +0.11(+0.19%) |
Apr 26, 2016 | 58.32 | 59.61 | 57.94 | 59.51 | 614,912 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.83 | 58.05 | 576,234 | -0.20(-0.34%) |
Apr 22, 2016 | 58.36 | 58.61 | 57.73 | 58.25 | 592,048 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.74 | 58.57 | 838,959 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.32 | 58.37 | 58.92 | 364,715 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.77 | 58.77 | 58.84 | 597,542 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.80 | 58.27 | 59.26 | 607,856 | +0.19(+0.32%) |
Apr 15, 2016 | 58.54 | 59.21 | 58.17 | 59.07 | 367,991 | +0.24(+0.41%) |
Apr 14, 2016 | 59.02 | 59.32 | 58.57 | 58.83 | 370,672 | -0.08(-0.13%) |
Apr 13, 2016 | 58.43 | 59.21 | 57.98 | 58.90 | 767,871 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.17 | 58.16 | 653,853 | -0.15(-0.25%) |
Apr 11, 2016 | 59.20 | 59.53 | 58.07 | 58.31 | 1,142,422 | -0.40(-0.68%) |
Apr 08, 2016 | 58.18 | 59.46 | 57.76 | 58.70 | 1,559,472 | +3.13(+5.64%) |
Apr 07, 2016 | 55.27 | 55.90 | 55.13 | 55.57 | 757,959 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.35 | 688,929 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.23 | 54.26 | 471,925 | -0.79(-1.44%) |
Apr 04, 2016 | 55.37 | 55.59 | 54.61 | 55.05 | 504,123 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.65 | 54.70 | 55.39 | 573,606 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.84 | 54.62 | 55.11 | 642,714 | -0.51(-0.92%) |
Mar 30, 2016 | 55.97 | 56.47 | 54.93 | 55.62 | 680,897 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.84 | 55.49 | 888,574 | +1.65(+3.06%) |
Mar 28, 2016 | 54.46 | 55.10 | 53.52 | 53.84 | 609,756 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.46 | 54.46 | 54.46 | 960,833 | +0.02(+0.03%) |
Mar 23, 2016 | 55.48 | 55.48 | 53.98 | 54.44 | 987,310 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.08 | 55.47 | 482,345 | -0.53(-0.94%) |
Mar 21, 2016 | 55.73 | 56.12 | 55.24 | 56.00 | 726,468 | +0.03(+0.06%) |
Mar 18, 2016 | 56.12 | 56.40 | 55.88 | 55.96 | 1,281,887 | +0.01(+0.02%) |
Mar 17, 2016 | 55.71 | 56.72 | 55.19 | 55.95 | 907,931 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.38 | 55.82 | 1,437,084 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.67 | 56.99 | 776,721 | -0.83(-1.43%) |
Mar 14, 2016 | 56.91 | 58.05 | 56.91 | 57.82 | 1,103,219 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.11 | 54.81 | 57.05 | 1,494,242 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.82 | 55.49 | 56.11 | 2,253,345 | -2.16(-3.70%) |
Mar 09, 2016 | 59.04 | 59.82 | 57.30 | 58.26 | 2,195,174 | -0.12(-0.21%) |
Mar 08, 2016 | 59.12 | 59.90 | 58.34 | 58.39 | 950,462 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,077 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.56 | 59.84 | 60.67 | 1,191,779 | +0.64(+1.06%) |
Mar 03, 2016 | 59.76 | 60.19 | 58.76 | 60.03 | 1,498,249 | +0.19(+0.32%) |
Mar 02, 2016 | 60.00 | 60.66 | 59.31 | 59.84 | 1,435,998 | -0.22(-0.36%) |
Mar 01, 2016 | 59.58 | 60.65 | 59.07 | 60.06 | 1,536,297 | +0.74(+1.25%) |
Feb 29, 2016 | 59.78 | 60.65 | 59.21 | 59.32 | 1,465,364 | -0.46(-0.77%) |
Feb 26, 2016 | 59.73 | 60.15 | 58.47 | 59.77 | 1,023,621 | +0.25(+0.42%) |
Feb 25, 2016 | 58.75 | 59.64 | 58.27 | 59.52 | 1,128,639 | +1.14(+1.96%) |
Feb 24, 2016 | 56.73 | 58.76 | 56.27 | 58.38 | 1,293,716 | +0.97(+1.69%) |
Feb 23, 2016 | 55.02 | 58.07 | 54.96 | 57.41 | 2,326,875 | +2.39(+4.34%) |
Feb 22, 2016 | 56.34 | 56.78 | 54.51 | 55.02 | 2,067,583 | -1.35(-2.39%) |
Feb 19, 2016 | 55.38 | 56.84 | 55.18 | 56.37 | 2,017,213 | +0.98(+1.77%) |
Feb 18, 2016 | 54.72 | 56.44 | 53.43 | 55.39 | 9,582,406 | -10.68(-16.16%) |
Feb 17, 2016 | 64.81 | 66.92 | 64.44 | 66.07 | 4,060,792 | +1.73(+2.68%) |
Feb 16, 2016 | 63.91 | 64.86 | 63.58 | 64.34 | 1,025,914 | +1.13(+1.78%) |
Feb 12, 2016 | 62.51 | 63.22 | 63.22 | 63.22 | 767,935 | +2.04(+3.34%) |
Feb 11, 2016 | 61.07 | 61.93 | 60.37 | 61.17 | 698,740 | -0.48(-0.78%) |
Feb 10, 2016 | 62.71 | 63.12 | 61.61 | 61.65 | 715,908 | -0.31(-0.50%) |
Feb 09, 2016 | 62.27 | 62.85 | 60.91 | 61.96 | 1,115,656 | -0.47(-0.76%) |
Feb 08, 2016 | 62.47 | 62.72 | 61.00 | 62.44 | 730,491 | -0.22(-0.36%) |
Feb 05, 2016 | 65.33 | 65.73 | 62.63 | 62.66 | 637,380 | -2.77(-4.24%) |
Feb 04, 2016 | 64.39 | 65.76 | 63.48 | 65.43 | 746,852 | +0.66(+1.02%) |
Feb 03, 2016 | 66.22 | 66.22 | 63.73 | 64.77 | 651,925 | -1.31(-1.99%) |
Feb 02, 2016 | 66.41 | 66.60 | 65.52 | 66.09 | 483,928 | -0.78(-1.17%) |