Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.33 | 173 | +0.26(+0.43%) | |||
Apr 28, 2016 | 59.99 | 60.59 | 59.98 | 60.07 | 1,070 | +0.06(+0.10%) |
Apr 27, 2016 | 60.21 | 60.21 | 59.91 | 60.01 | 1,696 | -0.31(-0.51%) |
Apr 26, 2016 | 60.32 | 60.32 | 60.32 | 60.32 | 333 | +0.05(+0.09%) |
Apr 25, 2016 | 60.42 | 60.42 | 60.27 | 60.27 | 393 | -0.30(-0.50%) |
Apr 22, 2016 | 60.00 | 61.00 | 59.97 | 60.57 | 1,582 | +1.32(+2.23%) |
Apr 21, 2016 | 59.29 | 59.96 | 59.25 | 59.25 | 2,316 | +0.23(+0.39%) |
Apr 20, 2016 | 59.22 | 59.22 | 59.02 | 59.02 | 426 | -0.09(-0.15%) |
Apr 19, 2016 | 59.14 | 59.14 | 59.11 | 59.11 | 817 | +0.66(+1.13%) |
Apr 18, 2016 | 58.20 | 58.45 | 58.13 | 58.45 | 4,076 | -0.30(-0.51%) |
Apr 15, 2016 | 57.96 | 58.79 | 57.95 | 58.75 | 1,492 | +1.07(+1.86%) |
Apr 14, 2016 | 57.99 | 58.15 | 57.67 | 57.68 | 1,098 | -0.63(-1.08%) |
Apr 13, 2016 | 58.00 | 58.41 | 58.00 | 58.31 | 1,482 | -0.07(-0.12%) |
Apr 08, 2016 | 58.38 | 276 | +0.63(+1.09%) | |||
Apr 07, 2016 | 58.18 | 58.18 | 57.75 | 57.75 | 874 | -1.47(-2.48%) |
Apr 06, 2016 | 59.07 | 59.22 | 58.92 | 59.22 | 1,699 | +0.25(+0.42%) |
Apr 05, 2016 | 58.94 | 59.21 | 58.94 | 58.97 | 1,013 | -1.03(-1.72%) |
Apr 04, 2016 | 60.07 | 60.07 | 58.68 | 60.00 | 1,197 | +1.50(+2.57%) |
Apr 01, 2016 | 59.00 | 59.01 | 58.50 | 58.50 | 1,307 | -0.50(-0.85%) |
Mar 31, 2016 | 59.45 | 59.45 | 59.00 | 59.00 | 923 | -0.99(-1.65%) |
Mar 29, 2016 | 59.99 | 229 | +1.07(+1.82%) | |||
Mar 28, 2016 | 58.84 | 59.60 | 58.75 | 58.92 | 7,253 | -0.26(-0.44%) |
Mar 24, 2016 | 59.18 | 59.18 | 59.18 | 0 | +0.54(+0.92%) | |
Mar 23, 2016 | 58.84 | 58.84 | 58.01 | 58.64 | 2,876 | -0.36(-0.61%) |
Mar 22, 2016 | 58.62 | 59.00 | 58.62 | 59.00 | 676 | -0.14(-0.24%) |
Mar 21, 2016 | 59.09 | 59.30 | 59.00 | 59.14 | 1,445 | -0.66(-1.10%) |
Mar 18, 2016 | 59.13 | 59.80 | 59.13 | 59.80 | 1,587 | +0.99(+1.68%) |
Mar 16, 2016 | 58.81 | 91 | +1.43(+2.49%) | |||
Mar 15, 2016 | 58.22 | 58.22 | 57.38 | 57.38 | 1,471 | -1.22(-2.08%) |
Mar 14, 2016 | 58.00 | 58.75 | 58.00 | 58.60 | 1,899 | +0.60(+1.03%) |
Mar 11, 2016 | 57.65 | 58.70 | 57.38 | 58.00 | 2,074 | +1.93(+3.44%) |
Mar 10, 2016 | 56.50 | 56.53 | 56.07 | 56.07 | 2,250 | -0.68(-1.20%) |
Mar 09, 2016 | 56.88 | 56.90 | 56.75 | 56.75 | 1,431 | +1.01(+1.81%) |
Mar 08, 2016 | 56.40 | 56.45 | 55.64 | 55.74 | 1,769 | -0.60(-1.06%) |
Mar 07, 2016 | 56.21 | 56.36 | 55.80 | 56.34 | 5,395 | -0.07(-0.12%) |
Mar 04, 2016 | 56.51 | 56.51 | 55.82 | 56.41 | 1,903 | +0.21(+0.37%) |
Mar 03, 2016 | 55.15 | 56.20 | 55.15 | 56.20 | 1,441 | +1.04(+1.89%) |
Mar 02, 2016 | 55.10 | 55.16 | 54.86 | 55.16 | 2,003 | +0.16(+0.29%) |
Mar 01, 2016 | 53.95 | 55.00 | 53.62 | 55.00 | 1,444 | +1.83(+3.44%) |
Feb 29, 2016 | 53.39 | 53.39 | 53.17 | 53.17 | 691 | +0.35(+0.67%) |
Feb 26, 2016 | 52.35 | 53.07 | 52.35 | 52.82 | 1,023 | +0.85(+1.63%) |
Feb 25, 2016 | 51.29 | 51.97 | 51.29 | 51.97 | 340 | -0.40(-0.77%) |
Feb 24, 2016 | 50.83 | 52.45 | 50.71 | 52.37 | 1,621 | +0.84(+1.62%) |
Feb 23, 2016 | 51.53 | 51.53 | 51.53 | 51.53 | 383 | +0.10(+0.20%) |
Feb 22, 2016 | 51.29 | 51.43 | 51.29 | 51.43 | 1,178 | +1.32(+2.63%) |
Feb 19, 2016 | 50.45 | 50.45 | 50.11 | 50.11 | 361 | -0.39(-0.77%) |
Feb 18, 2016 | 50.67 | 50.67 | 50.35 | 50.50 | 309 | -0.55(-1.08%) |
Feb 17, 2016 | 50.99 | 51.57 | 50.98 | 51.05 | 1,092 | +1.55(+3.13%) |
Feb 16, 2016 | 48.93 | 50.00 | 48.93 | 49.50 | 498 | +1.50(+3.12%) |
Feb 11, 2016 | 48.00 | 48.00 | 48.00 | 0 | +0.44(+0.93%) | |
Feb 10, 2016 | 47.48 | 48.02 | 46.86 | 47.56 | 1,834 | -0.07(-0.15%) |
Feb 09, 2016 | 47.59 | 47.63 | 47.48 | 47.63 | 810 | -0.62(-1.28%) |
Feb 08, 2016 | 50.04 | 50.04 | 47.84 | 48.25 | 3,796 | -2.75(-5.39%) |
Feb 05, 2016 | 51.89 | 51.89 | 51.00 | 51.00 | 984 | -2.03(-3.83%) |
Feb 04, 2016 | 53.79 | 54.59 | 52.93 | 53.03 | 5,698 | +0.66(+1.26%) |
Feb 03, 2016 | 51.99 | 52.37 | 51.99 | 52.37 | 722 | +1.01(+1.97%) |
Feb 02, 2016 | 51.00 | 51.66 | 51.00 | 51.36 | 2,737 | -1.00(-1.91%) |