Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.15 | 60.15 | 59.35 | 59.89 | 1,181,397 | -0.24(-0.39%) |
Apr 28, 2016 | 61.07 | 61.24 | 59.88 | 60.12 | 717,571 | -1.30(-2.12%) |
Apr 27, 2016 | 61.25 | 62.23 | 60.90 | 61.43 | 903,049 | +0.09(+0.15%) |
Apr 26, 2016 | 60.62 | 61.51 | 60.45 | 61.34 | 1,360,963 | +1.06(+1.76%) |
Apr 25, 2016 | 60.08 | 60.53 | 59.88 | 60.28 | 1,110,177 | +0.32(+0.53%) |
Apr 22, 2016 | 59.43 | 60.38 | 59.43 | 59.96 | 1,402,611 | +0.54(+0.91%) |
Apr 21, 2016 | 59.43 | 59.73 | 59.32 | 59.42 | 1,423,293 | -0.01(-0.02%) |
Apr 20, 2016 | 59.04 | 59.52 | 58.38 | 59.43 | 1,678,238 | +0.28(+0.47%) |
Apr 19, 2016 | 59.61 | 59.61 | 58.47 | 59.14 | 2,163,285 | -0.14(-0.23%) |
Apr 18, 2016 | 58.74 | 59.33 | 58.61 | 59.28 | 1,038,074 | +0.11(+0.18%) |
Apr 15, 2016 | 59.51 | 59.61 | 58.87 | 59.17 | 1,656,223 | -0.07(-0.12%) |
Apr 14, 2016 | 59.05 | 59.64 | 58.74 | 59.24 | 2,043,496 | +0.41(+0.69%) |
Apr 13, 2016 | 59.56 | 60.03 | 58.32 | 58.84 | 2,568,852 | -0.27(-0.46%) |
Apr 12, 2016 | 59.36 | 59.61 | 59.07 | 59.11 | 1,182,132 | +0.05(+0.08%) |
Apr 11, 2016 | 58.95 | 59.69 | 58.87 | 59.06 | 1,235,666 | +0.36(+0.62%) |
Apr 08, 2016 | 59.42 | 59.49 | 58.35 | 58.70 | 1,723,018 | +0.14(+0.25%) |
Apr 07, 2016 | 59.65 | 60.58 | 58.15 | 58.56 | 1,467,331 | -1.21(-2.03%) |
Apr 06, 2016 | 58.32 | 59.81 | 57.69 | 59.77 | 1,366,848 | +1.38(+2.37%) |
Apr 05, 2016 | 58.49 | 59.27 | 57.99 | 58.38 | 908,771 | -0.75(-1.27%) |
Apr 04, 2016 | 59.18 | 59.65 | 58.83 | 59.14 | 1,624,130 | +0.12(+0.20%) |
Apr 01, 2016 | 57.42 | 59.29 | 57.38 | 59.02 | 2,713,172 | +1.15(+1.99%) |
Mar 31, 2016 | 57.82 | 58.23 | 57.61 | 57.87 | 1,353,092 | -0.05(-0.09%) |
Mar 30, 2016 | 57.29 | 58.16 | 56.94 | 57.92 | 1,186,693 | +0.93(+1.64%) |
Mar 29, 2016 | 56.20 | 57.03 | 55.68 | 56.99 | 881,541 | +0.76(+1.35%) |
Mar 28, 2016 | 56.11 | 56.36 | 55.69 | 56.23 | 896,827 | +0.18(+0.32%) |
Mar 24, 2016 | 54.92 | 56.05 | 56.05 | 56.05 | 785,478 | +0.48(+0.86%) |
Mar 23, 2016 | 56.08 | 56.29 | 55.45 | 55.57 | 1,165,720 | -0.70(-1.24%) |
Mar 22, 2016 | 55.54 | 56.63 | 55.39 | 56.27 | 1,354,129 | +0.47(+0.84%) |
Mar 21, 2016 | 55.56 | 56.06 | 55.17 | 55.80 | 1,276,260 | +0.24(+0.42%) |
Mar 18, 2016 | 56.45 | 56.80 | 54.94 | 55.56 | 2,107,372 | -0.95(-1.68%) |
Mar 17, 2016 | 55.64 | 56.91 | 55.03 | 56.51 | 1,475,298 | +0.73(+1.31%) |
Mar 16, 2016 | 53.50 | 55.84 | 53.50 | 55.78 | 1,614,336 | +2.20(+4.11%) |
Mar 15, 2016 | 53.71 | 54.35 | 53.26 | 53.58 | 1,456,513 | -0.75(-1.38%) |
Mar 14, 2016 | 54.65 | 55.18 | 54.07 | 54.33 | 1,492,180 | -0.83(-1.50%) |
Mar 11, 2016 | 53.85 | 55.75 | 53.55 | 55.16 | 1,231,850 | +1.68(+3.13%) |
Mar 10, 2016 | 53.94 | 54.53 | 53.08 | 53.48 | 1,515,786 | -0.77(-1.43%) |
Mar 09, 2016 | 52.96 | 54.35 | 52.78 | 54.26 | 1,574,509 | +1.59(+3.01%) |
Mar 08, 2016 | 52.54 | 53.26 | 52.28 | 52.67 | 1,668,180 | -0.29(-0.54%) |
Mar 07, 2016 | 53.16 | 54.01 | 52.17 | 52.96 | 2,007,366 | -0.33(-0.63%) |
Mar 04, 2016 | 51.81 | 53.16 | 51.65 | 53.29 | 1,548,001 | +1.76(+3.41%) |
Mar 03, 2016 | 51.77 | 52.14 | 50.46 | 51.54 | 1,396,480 | -0.44(-0.85%) |
Mar 02, 2016 | 52.47 | 53.52 | 51.67 | 51.98 | 1,271,118 | -0.86(-1.62%) |
Mar 01, 2016 | 51.45 | 53.01 | 51.34 | 52.83 | 1,647,600 | +2.20(+4.34%) |
Feb 29, 2016 | 50.98 | 52.19 | 50.54 | 50.64 | 1,607,339 | -0.31(-0.60%) |
Feb 26, 2016 | 50.38 | 51.21 | 50.03 | 50.94 | 982,598 | +1.01(+2.02%) |
Feb 25, 2016 | 48.28 | 49.95 | 47.97 | 49.93 | 924,860 | +1.92(+4.00%) |
Feb 24, 2016 | 46.81 | 48.06 | 45.96 | 48.01 | 1,078,083 | +0.59(+1.23%) |
Feb 23, 2016 | 49.06 | 50.07 | 47.29 | 47.43 | 1,358,858 | -1.95(-3.96%) |
Feb 22, 2016 | 49.39 | 49.98 | 49.22 | 49.38 | 1,535,054 | +0.32(+0.64%) |
Feb 19, 2016 | 49.01 | 49.12 | 47.98 | 49.07 | 1,151,284 | -0.05(-0.09%) |
Feb 18, 2016 | 46.24 | 50.07 | 45.89 | 49.11 | 3,380,302 | +1.59(+3.34%) |
Feb 17, 2016 | 47.68 | 48.86 | 47.29 | 47.53 | 1,979,304 | +0.41(+0.86%) |
Feb 16, 2016 | 47.01 | 47.39 | 45.98 | 47.12 | 1,834,189 | +0.85(+1.83%) |
Feb 12, 2016 | 45.65 | 46.28 | 46.28 | 46.28 | 1,313,796 | +1.16(+2.58%) |
Feb 11, 2016 | 43.93 | 45.78 | 43.61 | 45.11 | 1,316,784 | +0.00(+0.00%) |
Feb 10, 2016 | 45.57 | 45.98 | 44.50 | 45.11 | 1,222,898 | +0.18(+0.40%) |
Feb 09, 2016 | 43.43 | 45.06 | 43.30 | 44.93 | 1,897,864 | +0.99(+2.25%) |
Feb 08, 2016 | 45.85 | 45.85 | 42.77 | 43.94 | 2,154,761 | -2.48(-5.34%) |
Feb 05, 2016 | 46.28 | 47.47 | 45.68 | 46.42 | 1,532,538 | -0.37(-0.79%) |
Feb 04, 2016 | 48.31 | 48.87 | 46.14 | 46.79 | 2,457,924 | -1.41(-2.93%) |
Feb 03, 2016 | 47.43 | 48.29 | 46.08 | 48.20 | 1,607,325 | +1.50(+3.20%) |
Feb 02, 2016 | 46.99 | 47.75 | 46.25 | 46.71 | 1,420,563 | -0.86(-1.82%) |