Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.72 | 49.80 | 47.88 | 48.29 | 211,291 | -3.06(-5.96%) |
Apr 28, 2016 | 53.11 | 53.27 | 51.22 | 51.35 | 109,115 | -2.91(-5.36%) |
Apr 27, 2016 | 54.37 | 54.70 | 53.54 | 54.26 | 45,806 | -0.45(-0.82%) |
Apr 26, 2016 | 54.65 | 55.01 | 54.50 | 54.71 | 62,623 | -0.64(-1.16%) |
Apr 25, 2016 | 55.58 | 55.87 | 54.80 | 55.35 | 28,978 | -0.55(-0.98%) |
Apr 22, 2016 | 54.80 | 56.78 | 54.57 | 55.90 | 97,453 | +2.01(+3.73%) |
Apr 21, 2016 | 52.54 | 54.21 | 52.41 | 53.89 | 169,678 | -0.59(-1.08%) |
Apr 20, 2016 | 53.57 | 55.09 | 53.11 | 54.48 | 60,722 | +0.76(+1.42%) |
Apr 19, 2016 | 53.25 | 53.79 | 52.92 | 53.72 | 55,984 | -2.70(-4.79%) |
Apr 18, 2016 | 55.23 | 56.53 | 55.20 | 56.42 | 58,842 | +0.33(+0.59%) |
Apr 15, 2016 | 56.91 | 57.09 | 55.79 | 56.09 | 51,859 | -1.26(-2.20%) |
Apr 14, 2016 | 55.91 | 57.64 | 55.79 | 57.35 | 165,908 | +2.38(+4.33%) |
Apr 13, 2016 | 54.15 | 55.17 | 54.11 | 54.97 | 64,484 | +1.92(+3.62%) |
Apr 12, 2016 | 53.13 | 53.85 | 52.90 | 53.05 | 41,784 | -0.23(-0.43%) |
Apr 11, 2016 | 54.77 | 54.77 | 52.98 | 53.28 | 33,568 | -2.27(-4.09%) |
Apr 08, 2016 | 56.12 | 56.22 | 55.08 | 55.55 | 51,570 | +0.17(+0.31%) |
Apr 07, 2016 | 55.22 | 56.39 | 54.98 | 55.38 | 96,618 | -2.42(-4.19%) |
Apr 06, 2016 | 58.19 | 58.47 | 57.24 | 57.80 | 111,604 | +0.98(+1.72%) |
Apr 05, 2016 | 56.62 | 57.36 | 56.36 | 56.82 | 113,749 | -2.33(-3.94%) |
Apr 04, 2016 | 58.29 | 59.15 | 58.25 | 59.15 | 67,252 | +1.33(+2.30%) |
Apr 01, 2016 | 59.04 | 59.77 | 57.82 | 57.82 | 144,903 | +1.10(+1.94%) |
Mar 31, 2016 | 56.04 | 57.00 | 55.77 | 56.72 | 44,324 | -0.81(-1.41%) |
Mar 30, 2016 | 56.58 | 57.75 | 56.18 | 57.53 | 81,902 | +2.19(+3.96%) |
Mar 29, 2016 | 57.60 | 58.02 | 55.20 | 55.34 | 99,001 | -3.10(-5.30%) |
Mar 28, 2016 | 58.28 | 58.88 | 57.95 | 58.44 | 30,463 | -0.41(-0.70%) |
Mar 24, 2016 | 58.22 | 58.85 | 58.85 | 58.85 | 42,700 | +0.35(+0.60%) |
Mar 23, 2016 | 58.30 | 59.00 | 57.80 | 58.50 | 93,301 | +3.79(+6.93%) |
Mar 22, 2016 | 54.12 | 55.05 | 53.56 | 54.71 | 43,642 | -0.56(-1.01%) |
Mar 21, 2016 | 55.22 | 55.53 | 54.76 | 55.27 | 42,608 | +1.24(+2.30%) |
Mar 18, 2016 | 54.29 | 54.50 | 53.43 | 54.03 | 35,573 | +0.35(+0.64%) |
Mar 17, 2016 | 52.34 | 54.00 | 52.24 | 53.68 | 219,931 | +0.22(+0.41%) |
Mar 16, 2016 | 57.85 | 58.20 | 53.04 | 53.46 | 138,332 | -3.59(-6.29%) |
Mar 15, 2016 | 57.32 | 57.78 | 56.93 | 57.05 | 125,136 | -0.10(-0.17%) |
Mar 14, 2016 | 53.80 | 57.62 | 53.80 | 57.15 | 312,800 | +2.19(+3.98%) |
Mar 11, 2016 | 52.72 | 54.96 | 52.40 | 54.96 | 109,305 | +2.50(+4.77%) |
Mar 10, 2016 | 53.71 | 53.71 | 51.87 | 52.46 | 507,442 | -2.45(-4.46%) |
Mar 09, 2016 | 55.44 | 55.90 | 53.90 | 54.91 | 72,371 | +1.34(+2.51%) |
Mar 08, 2016 | 52.00 | 53.74 | 51.91 | 53.57 | 186,606 | +0.75(+1.42%) |
Mar 07, 2016 | 53.01 | 53.68 | 52.40 | 52.82 | 78,069 | -0.75(-1.40%) |
Mar 04, 2016 | 52.91 | 54.02 | 51.23 | 53.57 | 234,626 | +0.12(+0.22%) |
Mar 03, 2016 | 56.40 | 56.40 | 52.74 | 53.45 | 139,599 | -2.85(-5.06%) |
Mar 02, 2016 | 57.02 | 57.10 | 55.92 | 56.30 | 52,225 | -1.17(-2.04%) |
Mar 01, 2016 | 56.23 | 58.23 | 56.23 | 57.47 | 109,438 | +1.08(+1.92%) |
Feb 29, 2016 | 58.16 | 58.16 | 56.39 | 56.39 | 25,314 | -2.34(-3.99%) |
Feb 26, 2016 | 58.41 | 60.70 | 58.04 | 58.73 | 96,395 | +1.23(+2.14%) |
Feb 25, 2016 | 58.00 | 58.03 | 56.35 | 57.50 | 50,501 | -0.56(-0.96%) |
Feb 24, 2016 | 56.20 | 58.29 | 54.67 | 58.06 | 73,130 | -0.74(-1.26%) |
Feb 23, 2016 | 59.46 | 59.57 | 58.50 | 58.80 | 40,030 | -2.70(-4.39%) |
Feb 22, 2016 | 61.28 | 61.50 | 60.70 | 61.50 | 25,120 | +3.12(+5.34%) |
Feb 19, 2016 | 58.32 | 59.00 | 57.95 | 58.38 | 17,260 | +1.10(+1.92%) |
Feb 18, 2016 | 62.11 | 62.11 | 56.71 | 57.28 | 34,901 | -4.20(-6.83%) |
Feb 17, 2016 | 61.92 | 62.31 | 60.77 | 61.48 | 28,777 | -1.34(-2.13%) |
Feb 16, 2016 | 60.90 | 62.82 | 60.41 | 62.82 | 47,667 | +5.45(+9.50%) |
Feb 12, 2016 | 57.93 | 57.37 | 57.37 | 57.37 | 22,600 | +0.86(+1.52%) |
Feb 11, 2016 | 57.60 | 58.65 | 53.75 | 56.51 | 98,666 | -8.07(-12.50%) |
Feb 10, 2016 | 65.44 | 66.72 | 64.38 | 64.58 | 34,574 | -0.94(-1.43%) |
Feb 09, 2016 | 64.57 | 66.02 | 64.07 | 65.52 | 61,734 | +0.22(+0.34%) |
Feb 08, 2016 | 66.34 | 66.69 | 63.99 | 65.30 | 44,780 | -3.33(-4.85%) |
Feb 05, 2016 | 73.75 | 73.88 | 68.62 | 68.63 | 26,777 | -3.29(-4.58%) |
Feb 04, 2016 | 72.51 | 73.28 | 71.76 | 71.92 | 36,054 | -2.93(-3.91%) |
Feb 03, 2016 | 77.67 | 77.67 | 74.19 | 74.85 | 17,346 | -2.39(-3.09%) |
Feb 02, 2016 | 77.25 | 78.65 | 77.24 | 77.24 | 3,706 | -0.09(-0.12%) |