Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.52 | 57.48 | 56.19 | 57.28 | 1,493,028 | +1.27(+2.26%) |
Apr 28, 2016 | 54.52 | 56.38 | 54.42 | 56.02 | 1,366,110 | +1.74(+3.20%) |
Apr 27, 2016 | 54.61 | 54.64 | 52.89 | 54.28 | 934,990 | +0.01(+0.01%) |
Apr 26, 2016 | 53.54 | 54.36 | 53.27 | 54.27 | 739,490 | +0.94(+1.76%) |
Apr 25, 2016 | 54.75 | 54.75 | 53.17 | 53.33 | 899,552 | -1.19(-2.19%) |
Apr 22, 2016 | 54.82 | 55.26 | 53.77 | 54.52 | 1,772,350 | -0.34(-0.62%) |
Apr 21, 2016 | 56.74 | 57.25 | 54.44 | 54.87 | 1,563,084 | -1.67(-2.96%) |
Apr 20, 2016 | 56.76 | 58.36 | 56.23 | 56.54 | 1,387,983 | -0.19(-0.33%) |
Apr 19, 2016 | 57.09 | 57.36 | 56.46 | 56.73 | 1,338,335 | +1.23(+2.22%) |
Apr 18, 2016 | 55.71 | 55.77 | 54.52 | 55.49 | 867,060 | +0.32(+0.58%) |
Apr 15, 2016 | 54.11 | 55.25 | 53.39 | 55.18 | 1,133,958 | +0.99(+1.82%) |
Apr 14, 2016 | 54.87 | 55.15 | 53.34 | 54.19 | 1,336,759 | -0.68(-1.24%) |
Apr 13, 2016 | 55.85 | 56.38 | 54.74 | 54.87 | 1,016,434 | -1.58(-2.79%) |
Apr 12, 2016 | 55.65 | 56.82 | 54.70 | 56.44 | 1,128,382 | +1.25(+2.26%) |
Apr 11, 2016 | 54.16 | 55.35 | 53.77 | 55.19 | 1,458,103 | +2.02(+3.79%) |
Apr 08, 2016 | 52.73 | 53.53 | 52.52 | 53.18 | 832,869 | +0.74(+1.42%) |
Apr 07, 2016 | 52.24 | 52.90 | 52.08 | 52.43 | 1,132,962 | +1.03(+2.00%) |
Apr 06, 2016 | 50.49 | 51.71 | 50.25 | 51.40 | 848,864 | +0.46(+0.90%) |
Apr 05, 2016 | 50.26 | 51.09 | 49.10 | 50.95 | 947,628 | +1.78(+3.62%) |
Apr 04, 2016 | 49.92 | 49.95 | 48.76 | 49.17 | 669,124 | -0.69(-1.38%) |
Apr 01, 2016 | 48.62 | 49.85 | 48.60 | 49.85 | 1,470,938 | -0.26(-0.52%) |
Mar 31, 2016 | 51.44 | 51.80 | 50.05 | 50.11 | 810,378 | -1.11(-2.17%) |
Mar 30, 2016 | 51.84 | 52.47 | 50.73 | 51.22 | 1,543,763 | -0.98(-1.88%) |
Mar 29, 2016 | 49.89 | 52.36 | 49.59 | 52.20 | 1,166,829 | +2.55(+5.13%) |
Mar 28, 2016 | 49.69 | 49.84 | 48.42 | 49.66 | 1,303,737 | -0.45(-0.90%) |
Mar 24, 2016 | 49.50 | 50.11 | 50.11 | 50.11 | 854,425 | +0.55(+1.10%) |
Mar 23, 2016 | 50.56 | 50.65 | 49.22 | 49.56 | 2,414,927 | -2.64(-5.05%) |
Mar 22, 2016 | 53.57 | 53.85 | 51.93 | 52.20 | 1,211,359 | -0.81(-1.52%) |
Mar 21, 2016 | 53.20 | 53.98 | 52.32 | 53.00 | 1,022,837 | -0.59(-1.10%) |
Mar 18, 2016 | 53.00 | 54.06 | 52.45 | 53.59 | 3,314,685 | -0.07(-0.12%) |
Mar 17, 2016 | 54.51 | 55.85 | 53.33 | 53.66 | 1,995,231 | -0.35(-0.65%) |
Mar 16, 2016 | 49.49 | 54.11 | 48.88 | 54.01 | 2,380,045 | +4.33(+8.71%) |
Mar 15, 2016 | 48.11 | 49.79 | 47.33 | 49.68 | 1,279,731 | +1.66(+3.46%) |
Mar 14, 2016 | 50.08 | 50.43 | 47.71 | 48.02 | 1,404,468 | -1.68(-3.37%) |
Mar 11, 2016 | 49.31 | 51.33 | 49.14 | 49.70 | 1,784,857 | +0.66(+1.35%) |
Mar 10, 2016 | 47.41 | 49.29 | 47.18 | 49.03 | 1,665,226 | +2.15(+4.58%) |
Mar 09, 2016 | 45.67 | 47.42 | 44.98 | 46.89 | 1,366,604 | +0.72(+1.56%) |
Mar 08, 2016 | 47.49 | 47.62 | 45.53 | 46.17 | 1,088,331 | -0.53(-1.13%) |
Mar 07, 2016 | 46.90 | 47.66 | 46.18 | 46.69 | 1,397,476 | +0.33(+0.72%) |
Mar 04, 2016 | 47.01 | 49.38 | 45.79 | 46.36 | 2,442,753 | -0.36(-0.78%) |
Mar 03, 2016 | 46.92 | 47.86 | 46.36 | 46.72 | 1,625,759 | -0.05(-0.10%) |
Mar 02, 2016 | 46.63 | 46.96 | 45.93 | 46.77 | 1,394,183 | +0.30(+0.64%) |
Mar 01, 2016 | 48.30 | 48.31 | 45.75 | 46.47 | 1,406,638 | -1.77(-3.68%) |
Feb 29, 2016 | 48.29 | 48.94 | 47.99 | 48.25 | 1,038,435 | +0.27(+0.56%) |
Feb 26, 2016 | 47.77 | 48.77 | 47.54 | 47.98 | 1,236,680 | -0.79(-1.61%) |
Feb 25, 2016 | 47.84 | 49.15 | 47.53 | 48.76 | 1,221,398 | +0.81(+1.69%) |
Feb 24, 2016 | 48.79 | 50.27 | 47.38 | 47.95 | 2,653,659 | -0.01(-0.02%) |
Feb 23, 2016 | 47.55 | 48.06 | 47.00 | 47.96 | 1,490,740 | +1.25(+2.67%) |
Feb 22, 2016 | 45.91 | 47.83 | 45.91 | 46.72 | 1,802,565 | +0.23(+0.49%) |
Feb 19, 2016 | 45.87 | 47.15 | 45.53 | 46.49 | 1,995,869 | +0.15(+0.33%) |
Feb 18, 2016 | 43.18 | 46.44 | 43.03 | 46.34 | 3,037,144 | +3.43(+8.00%) |
Feb 17, 2016 | 42.89 | 43.48 | 42.24 | 42.90 | 1,627,723 | +0.50(+1.18%) |
Feb 16, 2016 | 42.54 | 44.17 | 42.15 | 42.40 | 2,511,321 | -1.64(-3.73%) |
Feb 12, 2016 | 42.77 | 44.04 | 44.04 | 44.04 | 2,629,686 | +0.62(+1.42%) |
Feb 11, 2016 | 40.77 | 43.80 | 39.42 | 43.43 | 10,479,616 | +2.66(+6.53%) |
Feb 10, 2016 | 41.28 | 41.53 | 39.66 | 40.77 | 2,302,221 | -0.96(-2.29%) |
Feb 09, 2016 | 43.75 | 43.84 | 41.68 | 41.72 | 1,836,664 | -1.33(-3.08%) |
Feb 08, 2016 | 41.48 | 43.82 | 41.48 | 43.05 | 2,270,271 | +2.52(+6.21%) |
Feb 05, 2016 | 38.77 | 40.54 | 38.38 | 40.53 | 1,314,249 | +1.05(+2.67%) |
Feb 04, 2016 | 38.90 | 40.09 | 38.81 | 39.48 | 2,477,726 | +1.18(+3.09%) |
Feb 03, 2016 | 36.40 | 38.56 | 36.29 | 38.30 | 1,710,359 | +2.52(+7.04%) |
Feb 02, 2016 | 35.98 | 36.39 | 35.08 | 35.78 | 668,673 | -0.65(-1.78%) |