Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.07 | 55.79 | 53.77 | 54.03 | 388,517 | -1.08(-1.97%) |
Apr 28, 2016 | 56.81 | 57.52 | 54.91 | 55.12 | 471,514 | -2.20(-3.83%) |
Apr 27, 2016 | 56.72 | 57.49 | 55.95 | 57.31 | 318,696 | +0.43(+0.76%) |
Apr 26, 2016 | 55.57 | 56.89 | 55.31 | 56.88 | 510,234 | +1.43(+2.58%) |
Apr 25, 2016 | 55.27 | 56.29 | 55.21 | 55.45 | 531,485 | -0.03(-0.06%) |
Apr 22, 2016 | 55.03 | 56.92 | 54.81 | 55.48 | 759,040 | -0.61(-1.09%) |
Apr 21, 2016 | 56.20 | 57.36 | 55.78 | 56.09 | 989,484 | -0.95(-1.66%) |
Apr 20, 2016 | 58.53 | 60.08 | 56.98 | 57.04 | 1,089,893 | -1.34(-2.29%) |
Apr 19, 2016 | 56.59 | 59.91 | 56.15 | 58.38 | 928,529 | +2.20(+3.91%) |
Apr 18, 2016 | 56.08 | 56.76 | 55.09 | 56.19 | 364,778 | +0.19(+0.33%) |
Apr 15, 2016 | 55.31 | 56.27 | 54.56 | 56.00 | 496,940 | +0.70(+1.27%) |
Apr 14, 2016 | 56.37 | 56.78 | 55.13 | 55.30 | 238,900 | -0.81(-1.45%) |
Apr 13, 2016 | 55.30 | 56.52 | 54.76 | 56.11 | 573,864 | +2.25(+4.19%) |
Apr 12, 2016 | 53.48 | 54.56 | 52.04 | 53.86 | 753,857 | +0.52(+0.97%) |
Apr 11, 2016 | 54.59 | 55.09 | 53.31 | 53.34 | 488,235 | -0.54(-1.01%) |
Apr 08, 2016 | 54.24 | 55.93 | 53.81 | 53.88 | 650,803 | +0.08(+0.16%) |
Apr 07, 2016 | 55.53 | 56.47 | 52.84 | 53.80 | 711,119 | -1.72(-3.10%) |
Apr 06, 2016 | 55.74 | 56.23 | 54.64 | 55.52 | 458,639 | -0.49(-0.88%) |
Apr 05, 2016 | 56.08 | 56.79 | 55.52 | 56.01 | 435,381 | -0.44(-0.78%) |
Apr 04, 2016 | 56.79 | 57.59 | 56.42 | 56.45 | 442,143 | -0.14(-0.25%) |
Apr 01, 2016 | 56.28 | 57.52 | 55.58 | 56.59 | 329,263 | -0.83(-1.45%) |
Mar 31, 2016 | 57.20 | 58.06 | 56.83 | 57.42 | 470,884 | +0.73(+1.29%) |
Mar 30, 2016 | 57.20 | 58.27 | 56.26 | 56.70 | 639,826 | +0.04(+0.07%) |
Mar 29, 2016 | 56.03 | 57.00 | 55.05 | 56.65 | 406,271 | +0.34(+0.60%) |
Mar 28, 2016 | 56.21 | 56.63 | 55.32 | 56.31 | 365,380 | +0.47(+0.85%) |
Mar 24, 2016 | 56.81 | 55.84 | 55.84 | 55.84 | 449,977 | -1.47(-2.57%) |
Mar 23, 2016 | 58.40 | 58.54 | 56.95 | 57.31 | 428,042 | -1.09(-1.86%) |
Mar 22, 2016 | 57.73 | 59.11 | 56.44 | 58.40 | 529,964 | -0.83(-1.40%) |
Mar 21, 2016 | 59.08 | 59.52 | 58.53 | 59.23 | 350,124 | -0.03(-0.04%) |
Mar 18, 2016 | 60.15 | 60.98 | 59.14 | 59.26 | 488,260 | -0.46(-0.77%) |
Mar 17, 2016 | 56.37 | 61.03 | 56.02 | 59.71 | 1,438,350 | +3.41(+6.05%) |
Mar 16, 2016 | 52.03 | 56.48 | 52.03 | 56.31 | 801,275 | +4.09(+7.84%) |
Mar 15, 2016 | 54.37 | 54.40 | 52.03 | 52.21 | 598,506 | -2.81(-5.10%) |
Mar 14, 2016 | 55.32 | 55.59 | 53.54 | 55.02 | 455,716 | -0.91(-1.62%) |
Mar 11, 2016 | 56.07 | 56.65 | 55.34 | 55.92 | 442,952 | -0.08(-0.15%) |
Mar 10, 2016 | 54.72 | 56.39 | 54.40 | 56.01 | 779,464 | +1.67(+3.07%) |
Mar 09, 2016 | 54.77 | 55.32 | 53.40 | 54.34 | 551,256 | -0.15(-0.28%) |
Mar 08, 2016 | 55.09 | 55.89 | 53.22 | 54.49 | 668,407 | -1.31(-2.34%) |
Mar 07, 2016 | 55.94 | 56.15 | 54.40 | 55.80 | 861,670 | -0.94(-1.66%) |
Mar 04, 2016 | 56.13 | 57.44 | 55.86 | 56.74 | 1,030,478 | +0.97(+1.73%) |
Mar 03, 2016 | 55.34 | 56.26 | 54.85 | 55.77 | 1,094,316 | +0.68(+1.23%) |
Mar 02, 2016 | 52.38 | 55.87 | 52.08 | 55.09 | 983,107 | +2.80(+5.35%) |
Mar 01, 2016 | 51.25 | 52.55 | 51.03 | 52.30 | 597,833 | +0.97(+1.90%) |
Feb 29, 2016 | 50.10 | 51.64 | 49.62 | 51.32 | 641,862 | +1.13(+2.26%) |
Feb 26, 2016 | 50.49 | 50.89 | 49.70 | 50.19 | 708,528 | -0.19(-0.38%) |
Feb 25, 2016 | 48.43 | 50.58 | 48.43 | 50.38 | 585,300 | -0.17(-0.33%) |
Feb 24, 2016 | 50.01 | 50.77 | 49.37 | 50.55 | 802,097 | +0.13(+0.27%) |
Feb 23, 2016 | 49.41 | 51.23 | 48.76 | 50.41 | 761,782 | +0.79(+1.59%) |
Feb 22, 2016 | 49.87 | 50.87 | 49.09 | 49.62 | 663,580 | +1.01(+2.07%) |
Feb 19, 2016 | 50.32 | 50.52 | 47.84 | 48.62 | 975,258 | -1.78(-3.54%) |
Feb 18, 2016 | 47.51 | 51.27 | 47.18 | 50.40 | 2,002,154 | +5.30(+11.76%) |
Feb 17, 2016 | 46.74 | 48.66 | 45.03 | 45.09 | 1,869,970 | -1.29(-2.79%) |
Feb 16, 2016 | 44.55 | 46.63 | 43.20 | 46.39 | 1,297,090 | +3.26(+7.56%) |
Feb 12, 2016 | 41.19 | 43.13 | 43.13 | 43.13 | 930,139 | +2.04(+4.97%) |
Feb 11, 2016 | 40.71 | 41.56 | 39.17 | 41.08 | 577,528 | -0.38(-0.91%) |
Feb 10, 2016 | 42.14 | 42.42 | 41.03 | 41.46 | 476,308 | -0.09(-0.22%) |
Feb 09, 2016 | 39.88 | 42.03 | 39.03 | 41.56 | 633,780 | +1.34(+3.34%) |
Feb 08, 2016 | 39.68 | 40.47 | 38.32 | 40.21 | 897,365 | +0.40(+0.99%) |
Feb 05, 2016 | 39.86 | 44.16 | 39.50 | 39.82 | 1,027,146 | -0.50(-1.23%) |
Feb 04, 2016 | 40.21 | 40.33 | 39.20 | 40.31 | 1,048,935 | -0.01(-0.02%) |
Feb 03, 2016 | 38.95 | 40.51 | 37.95 | 40.32 | 566,997 | +1.66(+4.28%) |
Feb 02, 2016 | 39.97 | 40.02 | 37.82 | 38.66 | 647,834 | -2.47(-6.01%) |