Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 61.58 | 61.92 | 60.49 | 61.45 | 284,237 | -0.51(-0.82%) |
Apr 28, 2016 | 63.16 | 63.88 | 61.76 | 61.95 | 200,331 | -1.40(-2.21%) |
Apr 27, 2016 | 63.21 | 63.89 | 62.51 | 63.35 | 187,687 | +0.15(+0.23%) |
Apr 26, 2016 | 62.13 | 63.35 | 61.77 | 63.21 | 258,985 | +1.63(+2.66%) |
Apr 25, 2016 | 62.09 | 62.59 | 60.77 | 61.57 | 173,616 | -0.95(-1.53%) |
Apr 22, 2016 | 62.00 | 62.98 | 62.00 | 62.53 | 168,412 | +0.74(+1.20%) |
Apr 21, 2016 | 62.55 | 63.22 | 61.54 | 61.79 | 199,969 | -0.79(-1.26%) |
Apr 20, 2016 | 61.65 | 62.87 | 61.05 | 62.58 | 287,943 | +0.93(+1.52%) |
Apr 19, 2016 | 62.46 | 62.99 | 61.10 | 61.64 | 246,669 | -0.46(-0.74%) |
Apr 18, 2016 | 61.41 | 62.49 | 61.41 | 62.10 | 163,878 | +0.30(+0.49%) |
Apr 15, 2016 | 61.57 | 61.97 | 60.76 | 61.80 | 286,851 | -0.02(-0.03%) |
Apr 14, 2016 | 62.72 | 62.74 | 61.59 | 61.82 | 207,622 | -0.75(-1.20%) |
Apr 13, 2016 | 61.50 | 63.25 | 61.50 | 62.57 | 293,277 | +1.72(+2.83%) |
Apr 12, 2016 | 60.32 | 61.17 | 59.50 | 60.84 | 176,299 | +0.73(+1.21%) |
Apr 11, 2016 | 60.45 | 61.78 | 59.89 | 60.11 | 268,761 | +0.03(+0.05%) |
Apr 08, 2016 | 60.48 | 61.80 | 59.72 | 60.08 | 255,589 | +0.28(+0.47%) |
Apr 07, 2016 | 59.82 | 60.44 | 59.26 | 59.80 | 471,300 | -0.65(-1.08%) |
Apr 06, 2016 | 59.53 | 60.55 | 58.80 | 60.45 | 226,465 | +0.68(+1.14%) |
Apr 05, 2016 | 59.19 | 60.07 | 58.27 | 59.77 | 292,920 | -0.11(-0.18%) |
Apr 04, 2016 | 60.82 | 60.92 | 59.41 | 59.88 | 213,833 | -0.64(-1.06%) |
Apr 01, 2016 | 59.32 | 60.69 | 58.18 | 60.52 | 353,999 | +0.79(+1.32%) |
Mar 31, 2016 | 59.58 | 60.33 | 58.81 | 59.73 | 379,457 | +0.54(+0.90%) |
Mar 30, 2016 | 60.18 | 61.10 | 58.38 | 59.20 | 286,800 | -0.42(-0.70%) |
Mar 29, 2016 | 56.26 | 59.81 | 55.76 | 59.62 | 264,342 | +3.06(+5.40%) |
Mar 28, 2016 | 57.28 | 57.79 | 56.06 | 56.56 | 166,187 | -0.59(-1.04%) |
Mar 24, 2016 | 56.61 | 57.16 | 57.16 | 57.16 | 234,794 | -0.20(-0.36%) |
Mar 23, 2016 | 57.51 | 58.01 | 56.69 | 57.36 | 353,210 | -0.39(-0.67%) |
Mar 22, 2016 | 57.25 | 58.07 | 56.53 | 57.75 | 285,188 | -0.19(-0.34%) |
Mar 21, 2016 | 58.03 | 58.40 | 57.12 | 57.94 | 168,249 | -0.47(-0.80%) |
Mar 18, 2016 | 57.66 | 59.29 | 57.34 | 58.41 | 821,753 | +0.99(+1.73%) |
Mar 17, 2016 | 54.62 | 57.78 | 54.22 | 57.42 | 712,320 | +2.86(+5.24%) |
Mar 16, 2016 | 53.77 | 54.91 | 53.55 | 54.56 | 923,685 | +0.45(+0.83%) |
Mar 15, 2016 | 55.90 | 55.90 | 53.82 | 54.11 | 271,085 | -2.58(-4.55%) |
Mar 14, 2016 | 55.36 | 57.33 | 54.99 | 56.69 | 357,821 | +1.07(+1.92%) |
Mar 11, 2016 | 54.14 | 55.71 | 53.57 | 55.62 | 360,382 | +2.20(+4.11%) |
Mar 10, 2016 | 54.67 | 55.29 | 52.96 | 53.42 | 322,693 | -0.91(-1.68%) |
Mar 09, 2016 | 54.53 | 54.62 | 52.87 | 54.33 | 360,567 | -0.03(-0.05%) |
Mar 08, 2016 | 56.21 | 56.22 | 54.33 | 54.36 | 492,775 | -2.35(-4.15%) |
Mar 07, 2016 | 57.69 | 58.53 | 56.46 | 56.72 | 438,967 | -1.40(-2.41%) |
Mar 04, 2016 | 57.28 | 58.58 | 56.81 | 58.12 | 272,907 | +0.88(+1.53%) |
Mar 03, 2016 | 55.82 | 57.29 | 55.70 | 57.24 | 282,584 | +1.47(+2.63%) |
Mar 02, 2016 | 54.52 | 56.14 | 54.52 | 55.77 | 283,415 | +1.03(+1.88%) |
Mar 01, 2016 | 53.83 | 55.43 | 52.85 | 54.74 | 411,220 | +1.49(+2.79%) |
Feb 29, 2016 | 53.29 | 53.97 | 52.50 | 53.26 | 354,196 | +0.09(+0.16%) |
Feb 26, 2016 | 52.14 | 53.25 | 51.84 | 53.17 | 284,856 | +1.43(+2.76%) |
Feb 25, 2016 | 51.54 | 51.93 | 50.72 | 51.74 | 210,920 | +0.31(+0.61%) |
Feb 24, 2016 | 50.34 | 51.70 | 49.43 | 51.43 | 281,614 | +0.31(+0.61%) |
Feb 23, 2016 | 50.84 | 52.31 | 50.38 | 51.12 | 432,465 | -0.10(-0.19%) |
Feb 22, 2016 | 52.06 | 53.41 | 50.79 | 51.21 | 517,637 | -0.12(-0.23%) |
Feb 19, 2016 | 50.47 | 52.06 | 50.46 | 51.33 | 542,275 | +0.69(+1.36%) |
Feb 18, 2016 | 49.78 | 51.01 | 49.40 | 50.64 | 388,653 | +0.87(+1.74%) |
Feb 17, 2016 | 48.34 | 50.48 | 48.34 | 49.77 | 580,136 | +1.87(+3.90%) |
Feb 16, 2016 | 45.52 | 48.79 | 44.39 | 47.91 | 535,881 | +3.28(+7.34%) |
Feb 12, 2016 | 43.94 | 44.63 | 44.63 | 44.63 | 470,205 | +1.30(+3.01%) |
Feb 11, 2016 | 42.31 | 43.96 | 41.96 | 43.33 | 384,979 | +0.09(+0.20%) |
Feb 10, 2016 | 45.08 | 46.10 | 42.97 | 43.24 | 761,166 | -1.23(-2.78%) |
Feb 09, 2016 | 36.75 | 45.07 | 36.75 | 44.47 | 1,492,000 | +8.35(+23.12%) |
Feb 08, 2016 | 37.20 | 37.54 | 35.50 | 36.12 | 386,697 | -1.93(-5.06%) |
Feb 05, 2016 | 39.31 | 40.10 | 38.01 | 38.05 | 337,725 | -1.49(-3.76%) |
Feb 04, 2016 | 38.84 | 41.03 | 38.84 | 39.54 | 334,090 | +0.62(+1.60%) |
Feb 03, 2016 | 38.85 | 39.22 | 37.09 | 38.91 | 347,309 | +0.45(+1.16%) |
Feb 02, 2016 | 39.85 | 40.26 | 38.37 | 38.47 | 200,767 | -2.14(-5.27%) |