Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.09 | 56.69 | 55.14 | 56.31 | 684,784 | +0.13(+0.22%) |
Apr 28, 2016 | 57.72 | 57.90 | 56.03 | 56.19 | 439,731 | -1.77(-3.05%) |
Apr 27, 2016 | 58.88 | 59.04 | 56.85 | 57.95 | 654,328 | -1.43(-2.41%) |
Apr 26, 2016 | 58.47 | 59.52 | 58.03 | 59.38 | 555,733 | +1.29(+2.23%) |
Apr 25, 2016 | 59.50 | 60.11 | 57.74 | 58.09 | 501,708 | -1.79(-2.98%) |
Apr 22, 2016 | 58.58 | 60.53 | 58.42 | 59.87 | 763,138 | +0.89(+1.51%) |
Apr 21, 2016 | 59.24 | 59.52 | 58.27 | 58.99 | 425,613 | -0.47(-0.80%) |
Apr 20, 2016 | 59.87 | 59.97 | 58.97 | 59.46 | 533,502 | -0.22(-0.37%) |
Apr 19, 2016 | 60.18 | 60.84 | 57.77 | 59.68 | 1,691,808 | -0.54(-0.90%) |
Apr 18, 2016 | 56.04 | 60.39 | 55.93 | 60.22 | 1,788,416 | +4.31(+7.70%) |
Apr 15, 2016 | 55.58 | 56.64 | 54.81 | 55.91 | 389,889 | +0.02(+0.03%) |
Apr 14, 2016 | 54.47 | 57.61 | 54.34 | 55.90 | 1,490,502 | +1.60(+2.95%) |
Apr 13, 2016 | 52.08 | 54.34 | 52.01 | 54.29 | 597,573 | +2.34(+4.50%) |
Apr 12, 2016 | 52.24 | 52.56 | 51.36 | 51.96 | 322,528 | -0.16(-0.32%) |
Apr 11, 2016 | 52.65 | 53.49 | 51.98 | 52.12 | 431,106 | -0.43(-0.83%) |
Apr 08, 2016 | 52.72 | 53.99 | 51.82 | 52.55 | 496,788 | +0.58(+1.11%) |
Apr 07, 2016 | 52.82 | 53.13 | 51.77 | 51.97 | 399,497 | -1.13(-2.13%) |
Apr 06, 2016 | 52.58 | 53.36 | 52.41 | 53.10 | 598,671 | +0.79(+1.51%) |
Apr 05, 2016 | 52.46 | 52.91 | 51.52 | 52.31 | 524,823 | -0.71(-1.35%) |
Apr 04, 2016 | 53.23 | 53.40 | 52.63 | 53.03 | 479,631 | -0.01(-0.02%) |
Apr 01, 2016 | 51.87 | 53.26 | 51.58 | 53.04 | 414,928 | +0.79(+1.52%) |
Mar 31, 2016 | 52.76 | 53.29 | 52.06 | 52.24 | 456,646 | -0.64(-1.21%) |
Mar 30, 2016 | 51.67 | 53.99 | 51.50 | 52.88 | 1,375,965 | +1.96(+3.85%) |
Mar 29, 2016 | 49.15 | 51.16 | 48.86 | 50.92 | 474,197 | +1.76(+3.57%) |
Mar 28, 2016 | 49.70 | 50.35 | 48.98 | 49.16 | 267,476 | -0.74(-1.49%) |
Mar 24, 2016 | 48.94 | 49.91 | 49.91 | 49.91 | 365,534 | +0.49(+1.00%) |
Mar 23, 2016 | 51.60 | 51.85 | 49.40 | 49.42 | 431,682 | -2.15(-4.18%) |
Mar 22, 2016 | 50.38 | 51.94 | 50.35 | 51.57 | 452,133 | +0.59(+1.16%) |
Mar 21, 2016 | 51.62 | 51.88 | 50.84 | 50.98 | 415,422 | +0.18(+0.36%) |
Mar 18, 2016 | 52.15 | 52.26 | 50.80 | 50.80 | 616,027 | -1.03(-1.99%) |
Mar 17, 2016 | 49.35 | 52.80 | 49.00 | 51.83 | 760,929 | +2.66(+5.40%) |
Mar 16, 2016 | 49.14 | 50.05 | 48.81 | 49.17 | 545,174 | -0.10(-0.20%) |
Mar 15, 2016 | 49.35 | 50.35 | 48.82 | 49.27 | 408,616 | -0.47(-0.95%) |
Mar 14, 2016 | 50.12 | 50.64 | 49.63 | 49.74 | 388,433 | -0.44(-0.89%) |
Mar 11, 2016 | 48.95 | 50.27 | 48.72 | 50.19 | 507,746 | +1.93(+4.00%) |
Mar 10, 2016 | 50.26 | 51.14 | 47.97 | 48.26 | 678,809 | -1.96(-3.90%) |
Mar 09, 2016 | 50.10 | 51.02 | 49.39 | 50.22 | 635,996 | +0.59(+1.19%) |
Mar 08, 2016 | 49.93 | 50.41 | 48.90 | 49.63 | 745,853 | -0.41(-0.81%) |
Mar 07, 2016 | 46.84 | 50.04 | 46.59 | 50.03 | 778,530 | +2.92(+6.19%) |
Mar 04, 2016 | 47.56 | 47.67 | 46.51 | 47.12 | 561,875 | -0.29(-0.61%) |
Mar 03, 2016 | 48.93 | 49.03 | 46.73 | 47.41 | 907,607 | -1.58(-3.23%) |
Mar 02, 2016 | 48.37 | 49.36 | 47.58 | 48.99 | 632,699 | +0.49(+1.02%) |
Mar 01, 2016 | 46.75 | 48.88 | 46.49 | 48.50 | 1,126,176 | +2.36(+5.11%) |
Feb 29, 2016 | 42.30 | 47.06 | 42.30 | 46.14 | 1,211,121 | +3.66(+8.62%) |
Feb 26, 2016 | 40.87 | 42.86 | 40.85 | 42.48 | 3,129,219 | -5.49(-11.45%) |
Feb 25, 2016 | 48.64 | 49.49 | 47.35 | 47.98 | 872,564 | -0.71(-1.47%) |
Feb 24, 2016 | 46.43 | 49.43 | 46.18 | 48.69 | 656,066 | +1.83(+3.89%) |
Feb 23, 2016 | 47.17 | 47.74 | 46.82 | 46.87 | 525,793 | -0.71(-1.50%) |
Feb 22, 2016 | 46.04 | 47.94 | 46.04 | 47.58 | 479,105 | +1.79(+3.90%) |
Feb 19, 2016 | 46.68 | 46.87 | 45.45 | 45.79 | 767,157 | -1.08(-2.31%) |
Feb 18, 2016 | 44.82 | 47.50 | 44.63 | 46.88 | 997,372 | +2.43(+5.48%) |
Feb 17, 2016 | 43.48 | 44.94 | 43.25 | 44.44 | 790,490 | +0.97(+2.22%) |
Feb 16, 2016 | 44.16 | 44.38 | 42.62 | 43.48 | 630,495 | +0.12(+0.27%) |
Feb 12, 2016 | 42.42 | 43.36 | 43.36 | 43.36 | 699,278 | +1.56(+3.74%) |
Feb 11, 2016 | 40.68 | 42.13 | 40.39 | 41.80 | 600,801 | +0.07(+0.16%) |
Feb 10, 2016 | 41.66 | 42.69 | 41.17 | 41.73 | 591,606 | +0.27(+0.65%) |
Feb 09, 2016 | 40.09 | 42.10 | 40.08 | 41.46 | 657,201 | +1.20(+2.97%) |
Feb 08, 2016 | 43.43 | 43.43 | 39.05 | 40.26 | 1,261,485 | -3.60(-8.21%) |
Feb 05, 2016 | 46.35 | 46.93 | 43.51 | 43.86 | 747,134 | -2.72(-5.85%) |
Feb 04, 2016 | 45.70 | 47.05 | 45.18 | 46.59 | 462,444 | +0.41(+0.88%) |
Feb 03, 2016 | 46.94 | 47.32 | 44.65 | 46.18 | 865,016 | -0.52(-1.12%) |
Feb 02, 2016 | 46.52 | 47.53 | 45.92 | 46.70 | 738,277 | -0.42(-0.90%) |