Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.04 | 62.04 | 60.05 | 60.06 | 204,721 | -2.20(-3.53%) |
Apr 28, 2016 | 62.84 | 63.63 | 62.17 | 62.26 | 224,518 | -0.75(-1.18%) |
Apr 27, 2016 | 61.34 | 63.15 | 60.33 | 63.00 | 258,816 | +1.48(+2.40%) |
Apr 26, 2016 | 60.16 | 61.75 | 59.99 | 61.53 | 176,239 | +1.65(+2.75%) |
Apr 25, 2016 | 59.81 | 60.31 | 59.45 | 59.88 | 166,118 | -0.16(-0.26%) |
Apr 22, 2016 | 59.08 | 60.61 | 59.04 | 60.04 | 212,606 | +0.73(+1.23%) |
Apr 21, 2016 | 59.28 | 59.49 | 58.65 | 59.31 | 185,894 | -0.16(-0.28%) |
Apr 20, 2016 | 59.31 | 59.85 | 58.88 | 59.47 | 161,168 | -0.01(-0.01%) |
Apr 19, 2016 | 60.53 | 60.88 | 59.20 | 59.48 | 178,151 | -0.86(-1.42%) |
Apr 18, 2016 | 59.98 | 60.70 | 59.10 | 60.34 | 98,312 | +0.29(+0.48%) |
Apr 15, 2016 | 59.71 | 60.12 | 59.00 | 60.05 | 115,802 | +0.02(+0.03%) |
Apr 14, 2016 | 60.39 | 60.72 | 59.37 | 60.04 | 121,325 | -0.47(-0.77%) |
Apr 13, 2016 | 59.44 | 60.63 | 59.09 | 60.51 | 203,640 | +1.42(+2.41%) |
Apr 12, 2016 | 58.66 | 59.39 | 58.16 | 59.08 | 181,315 | +0.39(+0.67%) |
Apr 11, 2016 | 59.38 | 59.86 | 58.65 | 58.69 | 135,557 | -0.50(-0.85%) |
Apr 08, 2016 | 59.31 | 59.39 | 58.55 | 59.20 | 139,559 | +0.14(+0.24%) |
Apr 07, 2016 | 60.82 | 60.82 | 58.96 | 59.06 | 229,235 | -1.94(-3.19%) |
Apr 06, 2016 | 60.86 | 61.51 | 59.21 | 61.00 | 105,352 | +0.26(+0.43%) |
Apr 05, 2016 | 60.96 | 62.28 | 60.49 | 60.74 | 188,176 | -0.49(-0.79%) |
Apr 04, 2016 | 62.19 | 62.24 | 61.03 | 61.23 | 185,332 | -0.87(-1.40%) |
Apr 01, 2016 | 61.48 | 62.69 | 60.92 | 62.09 | 220,527 | +0.08(+0.13%) |
Mar 31, 2016 | 63.15 | 64.09 | 61.89 | 62.02 | 282,366 | -1.28(-2.02%) |
Mar 30, 2016 | 63.39 | 63.74 | 62.62 | 63.29 | 236,700 | -0.21(-0.33%) |
Mar 29, 2016 | 61.95 | 63.93 | 61.95 | 63.50 | 323,114 | +2.07(+3.38%) |
Mar 28, 2016 | 60.69 | 61.95 | 60.49 | 61.42 | 313,676 | +0.96(+1.59%) |
Mar 24, 2016 | 59.13 | 60.46 | 60.46 | 60.46 | 160,307 | +1.24(+2.10%) |
Mar 23, 2016 | 59.45 | 59.98 | 58.32 | 59.22 | 229,161 | -0.48(-0.80%) |
Mar 22, 2016 | 59.35 | 60.31 | 59.23 | 59.70 | 204,623 | -0.08(-0.13%) |
Mar 21, 2016 | 59.92 | 61.16 | 59.55 | 59.78 | 209,069 | -0.06(-0.10%) |
Mar 18, 2016 | 61.01 | 61.63 | 59.76 | 59.84 | 605,642 | -0.79(-1.30%) |
Mar 17, 2016 | 58.00 | 60.81 | 57.07 | 60.63 | 230,929 | +2.49(+4.28%) |
Mar 16, 2016 | 58.21 | 58.97 | 57.61 | 58.14 | 260,964 | -0.49(-0.83%) |
Mar 15, 2016 | 59.46 | 60.49 | 58.52 | 58.62 | 234,626 | -0.94(-1.57%) |
Mar 14, 2016 | 60.22 | 60.24 | 59.46 | 59.56 | 247,349 | -0.68(-1.12%) |
Mar 11, 2016 | 59.33 | 60.31 | 58.96 | 60.24 | 165,802 | +1.35(+2.30%) |
Mar 10, 2016 | 59.45 | 60.42 | 58.29 | 58.88 | 169,135 | -0.34(-0.57%) |
Mar 09, 2016 | 58.80 | 59.92 | 58.55 | 59.22 | 148,586 | +0.65(+1.11%) |
Mar 08, 2016 | 59.25 | 59.86 | 58.54 | 58.57 | 175,823 | -1.07(-1.80%) |
Mar 07, 2016 | 59.76 | 60.26 | 59.30 | 59.64 | 268,357 | -0.39(-0.65%) |
Mar 04, 2016 | 59.01 | 60.06 | 58.87 | 60.03 | 194,131 | +1.07(+1.82%) |
Mar 03, 2016 | 58.55 | 59.02 | 58.03 | 58.96 | 257,889 | +0.37(+0.64%) |
Mar 02, 2016 | 59.17 | 59.17 | 58.14 | 58.59 | 178,017 | -0.62(-1.05%) |
Mar 01, 2016 | 59.66 | 59.73 | 58.87 | 59.21 | 462,136 | +0.02(+0.03%) |
Feb 29, 2016 | 59.16 | 59.71 | 59.08 | 59.19 | 216,500 | +0.06(+0.10%) |
Feb 26, 2016 | 59.42 | 59.92 | 58.90 | 59.13 | 244,807 | -0.10(-0.18%) |
Feb 25, 2016 | 59.02 | 59.33 | 58.06 | 59.24 | 172,683 | +0.52(+0.88%) |
Feb 24, 2016 | 57.16 | 58.96 | 56.71 | 58.72 | 191,207 | +0.81(+1.41%) |
Feb 23, 2016 | 57.38 | 58.74 | 57.38 | 57.90 | 204,474 | +0.21(+0.36%) |
Feb 22, 2016 | 56.94 | 58.05 | 56.94 | 57.70 | 213,584 | +0.97(+1.71%) |
Feb 19, 2016 | 55.71 | 56.78 | 55.32 | 56.73 | 239,964 | +0.92(+1.64%) |
Feb 18, 2016 | 56.34 | 56.56 | 55.03 | 55.81 | 321,880 | -0.57(-1.01%) |
Feb 17, 2016 | 55.81 | 57.09 | 55.52 | 56.38 | 317,334 | +0.89(+1.61%) |
Feb 16, 2016 | 54.85 | 56.01 | 54.80 | 55.49 | 418,670 | +1.18(+2.17%) |
Feb 12, 2016 | 54.55 | 54.31 | 54.31 | 54.31 | 467,432 | +0.42(+0.77%) |
Feb 11, 2016 | 53.68 | 54.38 | 53.09 | 53.90 | 360,596 | -0.59(-1.08%) |
Feb 10, 2016 | 54.93 | 55.52 | 54.33 | 54.48 | 279,788 | +0.04(+0.08%) |
Feb 09, 2016 | 54.38 | 55.48 | 54.29 | 54.44 | 329,873 | -0.23(-0.41%) |
Feb 08, 2016 | 54.93 | 55.54 | 54.27 | 54.67 | 412,351 | -0.81(-1.47%) |
Feb 05, 2016 | 55.34 | 56.25 | 55.12 | 55.48 | 333,417 | -0.16(-0.28%) |
Feb 04, 2016 | 55.26 | 56.08 | 54.32 | 55.64 | 201,939 | +0.00(+0.00%) |
Feb 03, 2016 | 56.11 | 57.27 | 54.57 | 55.64 | 207,205 | +0.13(+0.23%) |
Feb 02, 2016 | 56.35 | 57.90 | 55.12 | 55.51 | 269,363 | -1.25(-2.20%) |