Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.46 | 57.90 | 56.94 | 57.62 | 267,930 | -0.06(-0.10%) |
Apr 28, 2016 | 56.82 | 57.93 | 55.78 | 57.68 | 266,976 | +0.07(+0.12%) |
Apr 27, 2016 | 57.12 | 57.70 | 56.68 | 57.61 | 301,933 | +0.75(+1.32%) |
Apr 26, 2016 | 56.89 | 57.35 | 56.62 | 56.86 | 242,136 | -0.01(-0.01%) |
Apr 25, 2016 | 56.25 | 57.01 | 56.03 | 56.86 | 493,718 | +0.55(+0.97%) |
Apr 22, 2016 | 56.44 | 56.86 | 56.14 | 56.32 | 307,917 | -0.05(-0.08%) |
Apr 21, 2016 | 57.56 | 57.56 | 56.23 | 56.36 | 443,703 | -1.33(-2.31%) |
Apr 20, 2016 | 58.77 | 58.88 | 57.62 | 57.70 | 322,309 | -0.93(-1.59%) |
Apr 19, 2016 | 58.77 | 58.87 | 58.34 | 58.63 | 293,424 | -0.06(-0.11%) |
Apr 18, 2016 | 58.62 | 58.75 | 58.17 | 58.69 | 399,755 | +0.06(+0.11%) |
Apr 15, 2016 | 58.13 | 58.81 | 57.92 | 58.63 | 332,732 | +0.53(+0.91%) |
Apr 14, 2016 | 58.10 | 58.44 | 57.65 | 58.10 | 357,025 | -0.14(-0.24%) |
Apr 13, 2016 | 58.35 | 58.35 | 57.43 | 58.24 | 314,527 | +0.02(+0.04%) |
Apr 12, 2016 | 57.80 | 58.36 | 57.48 | 58.22 | 186,297 | +0.37(+0.64%) |
Apr 11, 2016 | 58.03 | 58.38 | 57.76 | 57.85 | 293,443 | -0.06(-0.11%) |
Apr 08, 2016 | 57.94 | 58.37 | 57.70 | 57.91 | 225,527 | +0.21(+0.37%) |
Apr 07, 2016 | 57.19 | 57.90 | 57.19 | 57.70 | 466,416 | +0.37(+0.65%) |
Apr 06, 2016 | 57.47 | 57.55 | 56.97 | 57.32 | 281,424 | -0.21(-0.37%) |
Apr 05, 2016 | 59.03 | 59.03 | 57.48 | 57.54 | 263,946 | -1.48(-2.51%) |
Apr 04, 2016 | 59.23 | 59.34 | 58.62 | 59.02 | 229,395 | -0.24(-0.40%) |
Apr 01, 2016 | 58.78 | 59.41 | 58.52 | 59.26 | 293,805 | +0.16(+0.27%) |
Mar 31, 2016 | 59.19 | 59.39 | 58.92 | 59.10 | 266,101 | -0.05(-0.08%) |
Mar 30, 2016 | 59.23 | 59.35 | 58.90 | 59.15 | 311,901 | -0.14(-0.24%) |
Mar 29, 2016 | 58.76 | 59.38 | 58.60 | 59.29 | 634,209 | +0.66(+1.12%) |
Mar 28, 2016 | 58.84 | 59.07 | 58.28 | 58.63 | 230,722 | -0.09(-0.15%) |
Mar 24, 2016 | 58.49 | 58.72 | 58.72 | 58.72 | 328,280 | +0.06(+0.11%) |
Mar 23, 2016 | 58.65 | 59.02 | 57.95 | 58.65 | 282,487 | +0.00(+0.00%) |
Mar 22, 2016 | 58.69 | 59.00 | 58.41 | 58.65 | 213,083 | -0.11(-0.19%) |
Mar 21, 2016 | 57.88 | 58.86 | 57.39 | 58.77 | 296,483 | +0.70(+1.20%) |
Mar 18, 2016 | 58.99 | 59.17 | 57.83 | 58.07 | 1,085,649 | -0.68(-1.16%) |
Mar 17, 2016 | 58.54 | 58.87 | 58.37 | 58.75 | 668,414 | +0.32(+0.54%) |
Mar 16, 2016 | 58.27 | 58.64 | 57.60 | 58.43 | 398,926 | +0.16(+0.27%) |
Mar 15, 2016 | 57.98 | 58.60 | 57.74 | 58.27 | 202,032 | +0.10(+0.16%) |
Mar 14, 2016 | 58.25 | 58.50 | 57.89 | 58.18 | 197,713 | -0.44(-0.76%) |
Mar 11, 2016 | 58.69 | 58.96 | 58.19 | 58.62 | 226,426 | +0.32(+0.54%) |
Mar 10, 2016 | 58.54 | 58.74 | 57.44 | 58.31 | 224,113 | -0.19(-0.32%) |
Mar 09, 2016 | 58.12 | 58.69 | 58.12 | 58.50 | 246,499 | +0.27(+0.46%) |
Mar 08, 2016 | 57.69 | 58.39 | 57.38 | 58.23 | 295,196 | +0.70(+1.21%) |
Mar 07, 2016 | 57.03 | 57.68 | 56.77 | 57.53 | 279,490 | +0.37(+0.65%) |
Mar 04, 2016 | 56.26 | 57.33 | 55.92 | 57.16 | 298,649 | +0.55(+0.98%) |
Mar 03, 2016 | 56.41 | 56.61 | 55.85 | 56.60 | 287,954 | +0.23(+0.41%) |
Mar 02, 2016 | 55.81 | 56.39 | 54.69 | 56.37 | 278,223 | +0.51(+0.91%) |
Mar 01, 2016 | 56.49 | 56.71 | 55.34 | 55.87 | 375,014 | -0.36(-0.63%) |
Feb 29, 2016 | 56.48 | 56.87 | 56.19 | 56.22 | 647,887 | -0.26(-0.46%) |
Feb 26, 2016 | 57.92 | 58.05 | 56.29 | 56.48 | 311,402 | -1.70(-2.93%) |
Feb 25, 2016 | 58.19 | 58.49 | 57.61 | 58.19 | 394,123 | +0.33(+0.58%) |
Feb 24, 2016 | 57.32 | 57.97 | 57.00 | 57.85 | 366,188 | +0.68(+1.19%) |
Feb 23, 2016 | 57.05 | 57.70 | 56.67 | 57.17 | 262,964 | -0.02(-0.04%) |
Feb 22, 2016 | 57.09 | 57.50 | 56.78 | 57.20 | 263,836 | +0.32(+0.57%) |
Feb 19, 2016 | 56.85 | 57.34 | 56.53 | 56.87 | 320,215 | +0.36(+0.65%) |
Feb 18, 2016 | 54.85 | 56.65 | 54.48 | 56.51 | 391,478 | +1.35(+2.46%) |
Feb 17, 2016 | 55.44 | 55.44 | 54.48 | 55.15 | 345,939 | -0.18(-0.33%) |
Feb 16, 2016 | 55.41 | 55.88 | 54.78 | 55.33 | 277,107 | +0.20(+0.36%) |
Feb 12, 2016 | 55.89 | 55.14 | 55.14 | 55.14 | 324,999 | -0.55(-0.98%) |
Feb 11, 2016 | 55.59 | 55.96 | 54.95 | 55.68 | 365,902 | +0.02(+0.04%) |
Feb 10, 2016 | 55.75 | 55.93 | 55.03 | 55.66 | 590,732 | -0.18(-0.33%) |
Feb 09, 2016 | 54.96 | 55.89 | 54.69 | 55.84 | 589,586 | +0.63(+1.15%) |
Feb 08, 2016 | 54.86 | 55.37 | 54.51 | 55.21 | 563,865 | +0.26(+0.48%) |
Feb 05, 2016 | 54.71 | 55.49 | 54.11 | 54.95 | 396,639 | -0.06(-0.10%) |
Feb 04, 2016 | 55.30 | 55.46 | 54.84 | 55.00 | 384,070 | -0.36(-0.64%) |
Feb 03, 2016 | 54.96 | 55.59 | 54.76 | 55.36 | 862,721 | +0.50(+0.91%) |
Feb 02, 2016 | 54.57 | 54.92 | 54.32 | 54.86 | 657,158 | +0.09(+0.16%) |