Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.51 | 57.93 | 56.25 | 57.25 | 225,170 | -0.24(-0.42%) |
Apr 28, 2016 | 56.71 | 58.18 | 56.48 | 57.49 | 890,531 | +0.81(+1.43%) |
Apr 27, 2016 | 57.73 | 58.09 | 56.63 | 56.68 | 163,201 | -1.16(-2.01%) |
Apr 26, 2016 | 57.59 | 58.65 | 57.49 | 57.84 | 399,046 | +0.25(+0.43%) |
Apr 25, 2016 | 55.03 | 57.92 | 54.45 | 57.59 | 504,114 | +2.27(+4.10%) |
Apr 22, 2016 | 55.27 | 55.64 | 54.93 | 55.32 | 173,691 | -0.02(-0.04%) |
Apr 21, 2016 | 55.59 | 55.63 | 54.60 | 55.34 | 247,602 | -0.23(-0.41%) |
Apr 20, 2016 | 56.85 | 57.47 | 55.33 | 55.57 | 535,492 | -1.40(-2.46%) |
Apr 19, 2016 | 57.03 | 57.78 | 56.86 | 56.97 | 249,938 | +0.15(+0.26%) |
Apr 18, 2016 | 57.19 | 57.19 | 56.54 | 56.82 | 198,426 | -0.51(-0.89%) |
Apr 15, 2016 | 57.31 | 57.63 | 56.87 | 57.33 | 284,583 | -0.06(-0.10%) |
Apr 14, 2016 | 58.38 | 58.70 | 57.34 | 57.39 | 174,366 | -0.81(-1.39%) |
Apr 13, 2016 | 57.70 | 58.45 | 57.35 | 58.20 | 218,577 | +0.75(+1.31%) |
Apr 12, 2016 | 57.35 | 57.80 | 57.04 | 57.45 | 156,906 | +0.21(+0.37%) |
Apr 11, 2016 | 57.72 | 57.90 | 57.08 | 57.24 | 171,247 | -0.32(-0.56%) |
Apr 08, 2016 | 57.88 | 58.44 | 57.16 | 57.56 | 238,921 | -0.01(-0.02%) |
Apr 07, 2016 | 58.44 | 58.59 | 57.35 | 57.57 | 302,505 | -1.06(-1.81%) |
Apr 06, 2016 | 58.60 | 58.82 | 58.20 | 58.63 | 220,180 | +0.20(+0.34%) |
Apr 05, 2016 | 58.50 | 58.88 | 57.81 | 58.43 | 474,682 | -0.39(-0.66%) |
Apr 04, 2016 | 58.54 | 59.15 | 58.30 | 58.82 | 302,724 | +0.32(+0.55%) |
Apr 01, 2016 | 57.69 | 58.59 | 57.34 | 58.50 | 1,024,595 | +0.55(+0.95%) |
Mar 31, 2016 | 58.21 | 58.50 | 57.87 | 57.95 | 503,862 | -0.40(-0.69%) |
Mar 30, 2016 | 58.34 | 58.42 | 57.61 | 58.35 | 516,995 | +0.14(+0.24%) |
Mar 29, 2016 | 56.92 | 58.44 | 56.92 | 58.21 | 1,001,893 | +1.28(+2.25%) |
Mar 28, 2016 | 56.67 | 57.46 | 56.49 | 56.93 | 320,577 | +0.34(+0.60%) |
Mar 24, 2016 | 56.59 | 56.59 | 56.59 | 56.59 | 328,900 | -0.20(-0.35%) |
Mar 23, 2016 | 57.16 | 57.29 | 56.77 | 56.79 | 179,870 | -0.55(-0.96%) |
Mar 22, 2016 | 56.61 | 57.40 | 56.35 | 57.34 | 366,985 | +0.23(+0.40%) |
Mar 21, 2016 | 57.02 | 57.24 | 56.80 | 57.11 | 219,694 | +0.09(+0.16%) |
Mar 18, 2016 | 57.08 | 57.61 | 56.98 | 57.02 | 512,461 | -0.07(-0.12%) |
Mar 17, 2016 | 56.44 | 57.31 | 55.50 | 57.09 | 628,065 | +0.71(+1.26%) |
Mar 16, 2016 | 53.32 | 56.88 | 53.32 | 56.38 | 798,075 | +2.98(+5.58%) |
Mar 15, 2016 | 52.84 | 53.42 | 52.24 | 53.40 | 355,095 | +0.36(+0.68%) |
Mar 14, 2016 | 53.19 | 53.41 | 52.75 | 53.04 | 294,370 | -0.42(-0.79%) |
Mar 11, 2016 | 52.85 | 53.53 | 52.64 | 53.46 | 525,069 | +0.87(+1.65%) |
Mar 10, 2016 | 53.10 | 53.10 | 52.05 | 52.59 | 305,023 | -0.43(-0.81%) |
Mar 09, 2016 | 52.72 | 53.07 | 52.43 | 53.02 | 187,122 | +0.53(+1.01%) |
Mar 08, 2016 | 52.54 | 52.94 | 52.21 | 52.49 | 186,410 | -0.26(-0.49%) |
Mar 07, 2016 | 52.30 | 53.14 | 50.34 | 52.75 | 255,731 | +0.20(+0.38%) |
Mar 04, 2016 | 52.35 | 52.85 | 51.85 | 52.55 | 327,911 | +0.20(+0.38%) |
Mar 03, 2016 | 51.62 | 52.73 | 51.39 | 52.35 | 213,397 | +0.76(+1.47%) |
Mar 02, 2016 | 51.60 | 51.77 | 50.49 | 51.59 | 232,155 | -0.22(-0.42%) |
Mar 01, 2016 | 50.95 | 51.83 | 50.49 | 51.81 | 274,521 | +1.44(+2.86%) |
Feb 29, 2016 | 50.29 | 51.32 | 49.96 | 50.37 | 332,478 | +0.19(+0.38%) |
Feb 26, 2016 | 50.33 | 50.63 | 45.85 | 50.18 | 315,230 | -0.03(-0.06%) |
Feb 25, 2016 | 48.97 | 50.28 | 46.77 | 50.21 | 440,366 | +1.36(+2.78%) |
Feb 24, 2016 | 47.80 | 48.89 | 47.36 | 48.85 | 305,082 | +0.52(+1.08%) |
Feb 23, 2016 | 48.41 | 48.87 | 47.61 | 48.33 | 287,179 | -0.03(-0.06%) |
Feb 22, 2016 | 47.66 | 48.73 | 47.58 | 48.36 | 363,892 | +1.00(+2.11%) |
Feb 19, 2016 | 47.23 | 48.04 | 46.90 | 47.36 | 633,131 | -0.07(-0.15%) |
Feb 18, 2016 | 46.63 | 48.01 | 46.03 | 47.43 | 928,127 | +0.92(+1.98%) |
Feb 17, 2016 | 45.67 | 46.99 | 44.55 | 46.51 | 817,231 | +1.26(+2.78%) |
Feb 16, 2016 | 45.15 | 45.48 | 44.43 | 45.25 | 248,072 | +0.60(+1.34%) |
Feb 12, 2016 | 43.52 | 44.65 | 44.65 | 44.65 | 399,900 | +1.40(+3.24%) |
Feb 11, 2016 | 43.54 | 43.95 | 43.00 | 43.25 | 280,226 | -0.94(-2.13%) |
Feb 10, 2016 | 45.40 | 45.75 | 41.30 | 44.19 | 530,555 | -0.96(-2.13%) |
Feb 09, 2016 | 44.77 | 48.04 | 42.95 | 45.15 | 828,445 | -0.03(-0.07%) |
Feb 08, 2016 | 45.23 | 45.26 | 43.76 | 45.18 | 1,110,871 | -0.54(-1.18%) |
Feb 05, 2016 | 46.27 | 46.27 | 45.04 | 45.72 | 351,222 | -0.77(-1.66%) |
Feb 04, 2016 | 47.07 | 48.20 | 45.98 | 46.49 | 365,743 | -0.70(-1.48%) |
Feb 03, 2016 | 47.00 | 47.44 | 46.59 | 47.19 | 397,348 | +0.59(+1.27%) |
Feb 02, 2016 | 47.52 | 47.84 | 46.28 | 46.60 | 350,650 | -1.25(-2.61%) |