Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.89 | 60.56 | 58.03 | 59.18 | 1,307,227 | -0.17(-0.29%) |
Apr 28, 2016 | 61.47 | 61.99 | 58.95 | 59.34 | 1,314,110 | -2.29(-3.72%) |
Apr 27, 2016 | 61.40 | 62.07 | 60.01 | 61.64 | 1,324,315 | +0.55(+0.89%) |
Apr 26, 2016 | 60.80 | 61.63 | 60.02 | 61.09 | 929,629 | +0.96(+1.60%) |
Apr 25, 2016 | 60.35 | 60.78 | 58.46 | 60.13 | 1,024,559 | -0.60(-0.99%) |
Apr 22, 2016 | 59.58 | 61.12 | 59.04 | 60.73 | 984,319 | +1.15(+1.93%) |
Apr 21, 2016 | 60.64 | 60.64 | 59.12 | 59.58 | 1,160,396 | -0.40(-0.66%) |
Apr 20, 2016 | 59.06 | 60.71 | 58.10 | 59.98 | 1,366,155 | +0.36(+0.60%) |
Apr 19, 2016 | 57.62 | 59.86 | 57.52 | 59.62 | 1,311,312 | +2.37(+4.13%) |
Apr 18, 2016 | 53.00 | 57.52 | 52.79 | 57.25 | 1,365,675 | +2.70(+4.94%) |
Apr 15, 2016 | 54.26 | 55.22 | 53.79 | 54.56 | 1,072,814 | -0.17(-0.31%) |
Apr 14, 2016 | 55.78 | 56.37 | 53.93 | 54.73 | 2,093,734 | -1.00(-1.79%) |
Apr 13, 2016 | 59.17 | 59.27 | 55.51 | 55.73 | 1,844,266 | -3.38(-5.72%) |
Apr 12, 2016 | 57.79 | 60.30 | 57.50 | 59.11 | 1,795,831 | +1.53(+2.65%) |
Apr 11, 2016 | 58.02 | 58.36 | 56.64 | 57.58 | 1,288,933 | -0.24(-0.41%) |
Apr 08, 2016 | 57.19 | 58.03 | 55.59 | 57.82 | 2,142,513 | +1.93(+3.46%) |
Apr 07, 2016 | 56.69 | 57.76 | 54.32 | 55.89 | 2,117,912 | -1.38(-2.40%) |
Apr 06, 2016 | 55.80 | 57.69 | 55.56 | 57.26 | 1,380,951 | +2.13(+3.86%) |
Apr 05, 2016 | 54.59 | 56.32 | 54.24 | 55.13 | 1,159,609 | +0.36(+0.65%) |
Apr 04, 2016 | 56.23 | 57.19 | 54.60 | 54.77 | 1,270,548 | -1.41(-2.52%) |
Apr 01, 2016 | 55.08 | 56.55 | 54.90 | 56.19 | 1,365,714 | +0.16(+0.29%) |
Mar 31, 2016 | 54.92 | 56.33 | 54.56 | 56.03 | 1,727,242 | +1.17(+2.13%) |
Mar 30, 2016 | 56.46 | 57.07 | 54.58 | 54.86 | 1,516,808 | -1.02(-1.82%) |
Mar 29, 2016 | 52.78 | 56.03 | 52.78 | 55.88 | 1,667,000 | +1.51(+2.77%) |
Mar 28, 2016 | 53.62 | 54.46 | 52.94 | 54.37 | 1,125,874 | +0.66(+1.23%) |
Mar 24, 2016 | 51.89 | 53.71 | 53.71 | 53.71 | 1,314,895 | +0.69(+1.30%) |
Mar 23, 2016 | 52.72 | 54.24 | 52.44 | 53.02 | 1,053,639 | -0.13(-0.25%) |
Mar 22, 2016 | 53.74 | 54.76 | 52.80 | 53.15 | 902,763 | -1.12(-2.07%) |
Mar 21, 2016 | 53.79 | 54.60 | 53.15 | 54.27 | 875,956 | +0.42(+0.79%) |
Mar 18, 2016 | 54.23 | 54.99 | 52.65 | 53.85 | 1,713,832 | +0.30(+0.56%) |
Mar 17, 2016 | 54.18 | 54.20 | 52.89 | 53.55 | 1,066,852 | +0.08(+0.14%) |
Mar 16, 2016 | 53.42 | 54.76 | 52.16 | 53.47 | 1,197,085 | +0.76(+1.45%) |
Mar 15, 2016 | 51.75 | 52.94 | 50.89 | 52.71 | 835,763 | +0.25(+0.47%) |
Mar 14, 2016 | 52.29 | 53.33 | 52.04 | 52.47 | 984,723 | -0.76(-1.43%) |
Mar 11, 2016 | 50.27 | 53.99 | 50.27 | 53.23 | 2,040,474 | +3.52(+7.09%) |
Mar 10, 2016 | 50.27 | 50.87 | 48.91 | 49.70 | 1,187,433 | -0.88(-1.73%) |
Mar 09, 2016 | 49.33 | 51.82 | 48.32 | 50.58 | 1,965,192 | +1.75(+3.59%) |
Mar 08, 2016 | 48.39 | 49.33 | 47.36 | 48.83 | 9,798,296 | -0.28(-0.58%) |
Mar 07, 2016 | 49.26 | 50.66 | 48.52 | 49.11 | 1,612,070 | -0.22(-0.44%) |
Mar 04, 2016 | 48.84 | 50.05 | 47.15 | 49.33 | 1,730,545 | +1.14(+2.37%) |
Mar 03, 2016 | 49.01 | 49.52 | 46.36 | 48.19 | 2,135,401 | -0.71(-1.45%) |
Mar 02, 2016 | 48.09 | 49.45 | 46.89 | 48.89 | 883,953 | +0.31(+0.64%) |
Mar 01, 2016 | 47.61 | 48.65 | 45.38 | 48.58 | 1,443,556 | +1.36(+2.87%) |
Feb 29, 2016 | 47.88 | 48.95 | 47.07 | 47.23 | 1,502,858 | -0.19(-0.40%) |
Feb 26, 2016 | 47.89 | 48.38 | 46.41 | 47.41 | 1,069,298 | +0.65(+1.39%) |
Feb 25, 2016 | 46.83 | 47.83 | 45.10 | 46.76 | 1,049,826 | -0.29(-0.62%) |
Feb 24, 2016 | 47.19 | 48.49 | 46.84 | 47.06 | 1,388,703 | -1.00(-2.08%) |
Feb 23, 2016 | 49.27 | 49.77 | 47.26 | 48.05 | 1,390,655 | -1.49(-3.01%) |
Feb 22, 2016 | 47.50 | 49.94 | 46.01 | 49.54 | 2,181,579 | +3.65(+7.95%) |
Feb 19, 2016 | 43.89 | 46.24 | 43.12 | 45.90 | 1,899,209 | +1.30(+2.92%) |
Feb 18, 2016 | 45.95 | 46.41 | 43.99 | 44.60 | 1,376,624 | -0.58(-1.29%) |
Feb 17, 2016 | 43.25 | 45.77 | 43.02 | 45.18 | 1,209,587 | +2.13(+4.95%) |
Feb 16, 2016 | 45.05 | 45.21 | 41.88 | 43.05 | 1,162,175 | -1.30(-2.93%) |
Feb 12, 2016 | 44.69 | 44.35 | 44.35 | 44.35 | 1,301,949 | +0.59(+1.36%) |
Feb 11, 2016 | 41.35 | 44.50 | 40.22 | 43.76 | 1,260,837 | +0.61(+1.42%) |
Feb 10, 2016 | 43.02 | 45.11 | 42.13 | 43.14 | 1,151,627 | -0.06(-0.13%) |
Feb 09, 2016 | 43.04 | 44.18 | 41.01 | 43.20 | 1,772,242 | -0.77(-1.76%) |
Feb 08, 2016 | 43.96 | 44.69 | 42.28 | 43.97 | 1,944,834 | -1.15(-2.55%) |
Feb 05, 2016 | 47.75 | 49.30 | 44.68 | 45.12 | 1,756,740 | -3.01(-6.25%) |
Feb 04, 2016 | 51.60 | 51.60 | 47.16 | 48.13 | 1,614,716 | -3.00(-5.86%) |
Feb 03, 2016 | 49.28 | 51.20 | 48.03 | 51.13 | 1,216,735 | +2.77(+5.73%) |
Feb 02, 2016 | 49.74 | 50.50 | 48.09 | 48.36 | 929,964 | -2.74(-5.37%) |