Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.36 | 55.43 | 54.15 | 54.65 | 1,084,364 | -0.35(-0.64%) |
Apr 28, 2016 | 55.20 | 55.70 | 54.59 | 55.00 | 1,559,998 | -0.15(-0.27%) |
Apr 27, 2016 | 55.52 | 55.76 | 54.57 | 55.15 | 2,205,761 | -0.51(-0.92%) |
Apr 26, 2016 | 55.98 | 56.03 | 55.21 | 55.66 | 843,500 | -0.27(-0.48%) |
Apr 25, 2016 | 56.01 | 56.59 | 55.04 | 55.93 | 671,273 | -0.77(-1.36%) |
Apr 22, 2016 | 54.59 | 56.87 | 53.96 | 56.70 | 1,979,748 | +1.90(+3.47%) |
Apr 21, 2016 | 56.00 | 56.59 | 54.66 | 54.80 | 3,324,185 | -1.55(-2.75%) |
Apr 20, 2016 | 55.20 | 56.96 | 55.07 | 56.35 | 2,942,494 | +1.41(+2.57%) |
Apr 19, 2016 | 58.80 | 58.99 | 54.29 | 54.94 | 1,655,770 | -3.68(-6.28%) |
Apr 18, 2016 | 57.82 | 59.88 | 57.57 | 58.62 | 770,780 | +0.33(+0.57%) |
Apr 15, 2016 | 59.69 | 59.76 | 57.79 | 58.29 | 1,033,680 | -2.50(-4.11%) |
Apr 14, 2016 | 58.05 | 61.59 | 57.58 | 60.79 | 1,555,398 | +2.70(+4.65%) |
Apr 13, 2016 | 57.75 | 59.94 | 57.12 | 58.09 | 1,596,051 | +1.11(+1.95%) |
Apr 12, 2016 | 56.91 | 57.30 | 55.84 | 56.98 | 528,645 | -0.07(-0.12%) |
Apr 11, 2016 | 57.96 | 58.45 | 56.80 | 57.05 | 537,010 | -0.63(-1.09%) |
Apr 08, 2016 | 56.29 | 58.76 | 56.29 | 57.68 | 937,117 | +1.99(+3.57%) |
Apr 07, 2016 | 55.96 | 56.67 | 55.01 | 55.69 | 389,734 | -0.50(-0.89%) |
Apr 06, 2016 | 55.00 | 56.61 | 54.52 | 56.19 | 618,627 | +1.42(+2.59%) |
Apr 05, 2016 | 55.86 | 56.39 | 54.51 | 54.77 | 551,025 | -1.83(-3.23%) |
Apr 04, 2016 | 55.09 | 57.02 | 54.82 | 56.60 | 514,079 | +1.71(+3.12%) |
Apr 01, 2016 | 54.90 | 55.43 | 54.57 | 54.89 | 680,608 | -0.76(-1.37%) |
Mar 31, 2016 | 55.15 | 56.75 | 54.59 | 55.65 | 544,608 | +0.50(+0.91%) |
Mar 30, 2016 | 56.90 | 57.38 | 54.82 | 55.15 | 880,050 | -1.37(-2.42%) |
Mar 29, 2016 | 53.90 | 56.74 | 53.81 | 56.52 | 945,543 | +2.62(+4.86%) |
Mar 28, 2016 | 56.68 | 56.68 | 53.50 | 53.90 | 747,759 | -2.58(-4.57%) |
Mar 24, 2016 | 56.25 | 56.48 | 56.48 | 56.48 | 518,300 | -0.04(-0.07%) |
Mar 23, 2016 | 58.07 | 58.07 | 55.98 | 56.52 | 584,936 | -1.34(-2.32%) |
Mar 22, 2016 | 57.72 | 58.32 | 57.67 | 57.86 | 493,445 | -0.23(-0.40%) |
Mar 21, 2016 | 58.35 | 59.65 | 57.34 | 58.09 | 549,793 | -0.28(-0.48%) |
Mar 18, 2016 | 57.97 | 58.64 | 56.01 | 58.37 | 718,237 | +2.55(+4.57%) |
Mar 17, 2016 | 55.82 | 57.12 | 54.98 | 55.82 | 631,352 | -0.04(-0.07%) |
Mar 16, 2016 | 55.21 | 56.57 | 55.21 | 55.86 | 771,080 | +0.39(+0.70%) |
Mar 15, 2016 | 56.88 | 57.17 | 54.99 | 55.47 | 565,203 | -1.68(-2.94%) |
Mar 14, 2016 | 59.15 | 60.10 | 57.01 | 57.15 | 683,695 | -2.21(-3.72%) |
Mar 11, 2016 | 56.36 | 59.63 | 56.36 | 59.36 | 896,065 | +3.33(+5.94%) |
Mar 10, 2016 | 55.80 | 57.30 | 54.97 | 56.03 | 696,502 | +0.29(+0.52%) |
Mar 09, 2016 | 55.45 | 56.16 | 54.83 | 55.74 | 743,254 | +0.71(+1.29%) |
Mar 08, 2016 | 56.04 | 56.29 | 54.78 | 55.03 | 716,451 | -1.26(-2.24%) |
Mar 07, 2016 | 55.55 | 56.72 | 55.00 | 56.29 | 1,064,640 | +0.59(+1.06%) |
Mar 04, 2016 | 54.47 | 56.50 | 53.84 | 55.70 | 627,363 | +1.45(+2.67%) |
Mar 03, 2016 | 54.50 | 54.73 | 53.35 | 54.25 | 507,207 | -0.50(-0.91%) |
Mar 02, 2016 | 52.18 | 56.69 | 52.18 | 54.75 | 1,229,837 | +1.75(+3.30%) |
Mar 01, 2016 | 53.93 | 54.57 | 52.60 | 53.00 | 752,834 | +0.00(+0.00%) |
Feb 29, 2016 | 53.35 | 54.15 | 51.70 | 53.00 | 884,937 | -0.89(-1.65%) |
Feb 26, 2016 | 54.69 | 55.70 | 52.00 | 53.89 | 1,188,553 | +0.14(+0.26%) |
Feb 25, 2016 | 54.47 | 54.83 | 52.80 | 53.75 | 921,351 | -1.61(-2.91%) |
Feb 24, 2016 | 54.35 | 55.69 | 52.37 | 55.36 | 919,970 | +0.59(+1.08%) |
Feb 23, 2016 | 56.00 | 56.85 | 54.45 | 54.77 | 722,020 | -1.36(-2.42%) |
Feb 22, 2016 | 54.50 | 56.64 | 54.50 | 56.13 | 1,004,860 | +2.30(+4.27%) |
Feb 19, 2016 | 51.54 | 53.91 | 51.41 | 53.83 | 788,654 | +2.12(+4.10%) |
Feb 18, 2016 | 52.23 | 53.22 | 51.17 | 51.71 | 840,458 | -0.38(-0.73%) |
Feb 17, 2016 | 50.29 | 53.06 | 49.59 | 52.09 | 935,120 | +2.29(+4.60%) |
Feb 16, 2016 | 46.69 | 50.61 | 46.21 | 49.80 | 1,677,055 | +5.52(+12.47%) |
Feb 12, 2016 | 44.61 | 44.28 | 44.28 | 44.28 | 1,885,700 | +0.32(+0.73%) |
Feb 11, 2016 | 44.61 | 45.12 | 43.33 | 43.96 | 1,490,281 | -1.69(-3.70%) |
Feb 10, 2016 | 47.61 | 48.18 | 44.08 | 45.65 | 1,753,878 | -1.19(-2.54%) |
Feb 09, 2016 | 47.65 | 49.97 | 45.91 | 46.84 | 1,166,616 | -1.69(-3.48%) |
Feb 08, 2016 | 49.23 | 49.96 | 47.54 | 48.53 | 1,641,590 | -2.54(-4.97%) |
Feb 05, 2016 | 54.72 | 55.49 | 50.60 | 51.07 | 1,180,868 | -4.13(-7.48%) |
Feb 04, 2016 | 53.47 | 56.43 | 52.89 | 55.20 | 1,023,000 | +2.22(+4.19%) |
Feb 03, 2016 | 54.63 | 55.97 | 52.90 | 52.98 | 1,035,761 | -1.50(-2.75%) |
Feb 02, 2016 | 56.04 | 56.67 | 53.94 | 54.48 | 880,331 | -1.70(-3.03%) |