Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.03 | 59.59 | 57.95 | 58.28 | 459,270 | -1.12(-1.89%) |
Apr 28, 2016 | 59.23 | 59.70 | 58.93 | 59.40 | 519,946 | -0.22(-0.36%) |
Apr 27, 2016 | 59.04 | 59.83 | 58.97 | 59.61 | 535,064 | +0.11(+0.19%) |
Apr 26, 2016 | 58.31 | 59.60 | 57.93 | 59.50 | 614,978 | +1.46(+2.51%) |
Apr 25, 2016 | 58.13 | 58.46 | 57.82 | 58.04 | 576,296 | -0.20(-0.34%) |
Apr 22, 2016 | 58.35 | 58.60 | 57.72 | 58.24 | 592,111 | -0.32(-0.55%) |
Apr 21, 2016 | 59.02 | 59.02 | 57.73 | 58.56 | 839,049 | -0.35(-0.60%) |
Apr 20, 2016 | 58.97 | 59.31 | 58.36 | 58.91 | 364,754 | +0.08(+0.13%) |
Apr 19, 2016 | 59.60 | 59.76 | 58.77 | 58.84 | 597,606 | -0.41(-0.70%) |
Apr 18, 2016 | 59.08 | 59.79 | 58.26 | 59.25 | 607,921 | +0.19(+0.32%) |
Apr 15, 2016 | 58.53 | 59.21 | 58.16 | 59.06 | 368,030 | +0.24(+0.41%) |
Apr 14, 2016 | 59.01 | 59.31 | 58.56 | 58.82 | 370,711 | -0.08(-0.13%) |
Apr 13, 2016 | 58.42 | 59.21 | 57.97 | 58.90 | 767,953 | +0.74(+1.28%) |
Apr 12, 2016 | 58.13 | 58.28 | 57.16 | 58.15 | 653,923 | -0.15(-0.25%) |
Apr 11, 2016 | 59.19 | 59.53 | 58.07 | 58.30 | 1,142,544 | -0.40(-0.68%) |
Apr 08, 2016 | 58.17 | 59.46 | 57.76 | 58.70 | 1,559,639 | +3.13(+5.64%) |
Apr 07, 2016 | 55.26 | 55.89 | 55.13 | 55.57 | 758,040 | +0.22(+0.41%) |
Apr 06, 2016 | 54.37 | 55.70 | 54.24 | 55.34 | 689,002 | +1.09(+2.00%) |
Apr 05, 2016 | 54.42 | 55.22 | 54.22 | 54.26 | 471,976 | -0.79(-1.44%) |
Apr 04, 2016 | 55.36 | 55.59 | 54.61 | 55.05 | 504,177 | -0.34(-0.61%) |
Apr 01, 2016 | 54.70 | 55.64 | 54.70 | 55.39 | 573,667 | +0.28(+0.52%) |
Mar 31, 2016 | 55.44 | 55.83 | 54.62 | 55.10 | 642,782 | -0.51(-0.92%) |
Mar 30, 2016 | 55.96 | 56.46 | 54.93 | 55.61 | 680,970 | +0.13(+0.23%) |
Mar 29, 2016 | 53.88 | 55.60 | 53.83 | 55.48 | 888,669 | +1.65(+3.06%) |
Mar 28, 2016 | 54.45 | 55.09 | 53.51 | 53.83 | 609,821 | -0.62(-1.14%) |
Mar 24, 2016 | 54.37 | 54.45 | 54.45 | 54.45 | 960,936 | +0.02(+0.03%) |
Mar 23, 2016 | 55.47 | 55.47 | 53.97 | 54.44 | 987,415 | -1.03(-1.85%) |
Mar 22, 2016 | 55.69 | 55.82 | 55.07 | 55.46 | 482,396 | -0.53(-0.94%) |
Mar 21, 2016 | 55.72 | 56.11 | 55.23 | 55.99 | 726,545 | +0.03(+0.06%) |
Mar 18, 2016 | 56.11 | 56.39 | 55.88 | 55.95 | 1,282,024 | +0.01(+0.02%) |
Mar 17, 2016 | 55.70 | 56.71 | 55.18 | 55.95 | 908,028 | +0.13(+0.23%) |
Mar 16, 2016 | 56.51 | 56.70 | 55.37 | 55.82 | 1,437,237 | -1.16(-2.04%) |
Mar 15, 2016 | 58.02 | 58.02 | 56.66 | 56.98 | 776,803 | -0.83(-1.43%) |
Mar 14, 2016 | 56.90 | 58.04 | 56.90 | 57.81 | 1,103,336 | +0.77(+1.35%) |
Mar 11, 2016 | 56.51 | 57.10 | 54.81 | 57.04 | 1,494,402 | +0.94(+1.68%) |
Mar 10, 2016 | 58.65 | 58.81 | 55.49 | 56.10 | 2,253,585 | -2.16(-3.70%) |
Mar 09, 2016 | 59.03 | 59.81 | 57.29 | 58.26 | 2,195,409 | -0.12(-0.21%) |
Mar 08, 2016 | 59.11 | 59.90 | 58.34 | 58.38 | 950,564 | -1.27(-2.13%) |
Mar 07, 2016 | 60.16 | 60.90 | 59.12 | 59.65 | 800,163 | -1.02(-1.68%) |
Mar 04, 2016 | 60.27 | 61.55 | 59.84 | 60.67 | 1,191,906 | +0.64(+1.06%) |
Mar 03, 2016 | 59.75 | 60.18 | 58.76 | 60.03 | 1,498,409 | +0.19(+0.32%) |
Mar 02, 2016 | 59.99 | 60.66 | 59.30 | 59.84 | 1,436,151 | -0.22(-0.36%) |
Mar 01, 2016 | 59.57 | 60.65 | 59.06 | 60.05 | 1,536,461 | +0.74(+1.25%) |
Feb 29, 2016 | 59.78 | 60.64 | 59.21 | 59.31 | 1,465,520 | -0.46(-0.77%) |
Feb 26, 2016 | 59.72 | 60.14 | 58.47 | 59.77 | 1,023,731 | +0.25(+0.42%) |
Feb 25, 2016 | 58.74 | 59.63 | 58.27 | 59.52 | 1,128,759 | +1.14(+1.96%) |
Feb 24, 2016 | 56.73 | 58.75 | 56.26 | 58.38 | 1,293,854 | +0.97(+1.69%) |
Feb 23, 2016 | 55.02 | 58.07 | 54.96 | 57.40 | 2,327,123 | +2.39(+4.34%) |
Feb 22, 2016 | 56.33 | 56.78 | 54.50 | 55.02 | 2,067,804 | -1.35(-2.39%) |
Feb 19, 2016 | 55.38 | 56.83 | 55.17 | 56.37 | 2,017,428 | +0.98(+1.77%) |
Feb 18, 2016 | 54.72 | 56.43 | 53.43 | 55.39 | 9,583,429 | -10.68(-16.16%) |
Feb 17, 2016 | 64.80 | 66.91 | 64.43 | 66.06 | 4,061,225 | +1.73(+2.68%) |
Feb 16, 2016 | 63.90 | 64.85 | 63.57 | 64.34 | 1,026,024 | +1.13(+1.78%) |
Feb 12, 2016 | 62.50 | 63.21 | 63.21 | 63.21 | 768,017 | +2.04(+3.34%) |
Feb 11, 2016 | 61.06 | 61.92 | 60.36 | 61.17 | 698,815 | -0.48(-0.78%) |
Feb 10, 2016 | 62.70 | 63.12 | 61.60 | 61.65 | 715,984 | -0.31(-0.50%) |
Feb 09, 2016 | 62.27 | 62.84 | 60.90 | 61.96 | 1,115,775 | -0.47(-0.76%) |
Feb 08, 2016 | 62.46 | 62.71 | 61.00 | 62.43 | 730,569 | -0.22(-0.36%) |
Feb 05, 2016 | 65.32 | 65.73 | 62.62 | 62.65 | 637,448 | -2.77(-4.24%) |
Feb 04, 2016 | 64.39 | 65.75 | 63.48 | 65.43 | 746,932 | +0.66(+1.02%) |
Feb 03, 2016 | 66.21 | 66.21 | 63.73 | 64.77 | 651,995 | -1.31(-1.99%) |
Feb 02, 2016 | 66.41 | 66.60 | 65.51 | 66.08 | 483,980 | -0.78(-1.17%) |