Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.41 | 59.69 | 58.72 | 59.44 | 428,826 | -0.07(-0.13%) |
Apr 28, 2016 | 59.11 | 60.11 | 58.56 | 59.52 | 460,952 | +0.49(+0.82%) |
Apr 27, 2016 | 58.61 | 60.08 | 58.33 | 59.03 | 306,646 | +0.37(+0.62%) |
Apr 26, 2016 | 58.52 | 59.03 | 58.03 | 58.66 | 343,527 | +0.40(+0.69%) |
Apr 25, 2016 | 59.68 | 59.68 | 58.00 | 58.26 | 425,862 | -1.65(-2.75%) |
Apr 22, 2016 | 59.16 | 60.03 | 58.02 | 59.91 | 520,940 | +0.43(+0.72%) |
Apr 21, 2016 | 60.33 | 60.98 | 59.24 | 59.48 | 498,056 | -0.76(-1.26%) |
Apr 20, 2016 | 59.71 | 61.03 | 58.99 | 60.24 | 435,526 | +0.73(+1.23%) |
Apr 19, 2016 | 59.68 | 59.83 | 58.89 | 59.51 | 387,676 | +0.29(+0.49%) |
Apr 18, 2016 | 58.03 | 59.46 | 57.57 | 59.22 | 416,202 | +0.90(+1.54%) |
Apr 15, 2016 | 57.50 | 58.37 | 57.18 | 58.32 | 410,442 | +0.61(+1.05%) |
Apr 14, 2016 | 57.78 | 57.89 | 57.02 | 57.71 | 385,275 | -0.03(-0.05%) |
Apr 13, 2016 | 57.01 | 57.83 | 56.52 | 57.74 | 399,935 | +1.19(+2.10%) |
Apr 12, 2016 | 56.13 | 56.59 | 55.61 | 56.55 | 386,034 | +0.39(+0.70%) |
Apr 11, 2016 | 56.50 | 57.34 | 56.15 | 56.16 | 307,318 | -0.51(-0.89%) |
Apr 08, 2016 | 56.75 | 57.34 | 56.25 | 56.66 | 281,756 | +0.51(+0.90%) |
Apr 07, 2016 | 57.48 | 57.72 | 55.71 | 56.16 | 508,120 | -1.61(-2.79%) |
Apr 06, 2016 | 57.20 | 58.07 | 56.33 | 57.77 | 292,655 | +0.80(+1.40%) |
Apr 05, 2016 | 57.10 | 57.64 | 56.71 | 56.97 | 369,780 | -0.42(-0.73%) |
Apr 04, 2016 | 57.76 | 57.84 | 56.61 | 57.39 | 621,968 | -0.41(-0.71%) |
Apr 01, 2016 | 58.35 | 58.92 | 57.34 | 57.80 | 445,084 | +0.18(+0.31%) |
Mar 31, 2016 | 57.16 | 58.71 | 56.90 | 57.63 | 625,470 | +0.55(+0.97%) |
Mar 30, 2016 | 57.53 | 58.10 | 56.17 | 57.07 | 570,801 | -0.21(-0.36%) |
Mar 29, 2016 | 55.96 | 57.74 | 55.74 | 57.28 | 600,097 | +1.13(+2.02%) |
Mar 28, 2016 | 55.48 | 56.76 | 55.31 | 56.15 | 597,869 | +0.64(+1.15%) |
Mar 24, 2016 | 55.33 | 55.51 | 55.51 | 55.51 | 374,658 | +0.09(+0.17%) |
Mar 23, 2016 | 56.19 | 56.19 | 55.30 | 55.42 | 513,236 | -0.66(-1.17%) |
Mar 22, 2016 | 56.58 | 57.55 | 56.01 | 56.07 | 672,950 | -1.25(-2.19%) |
Mar 21, 2016 | 56.89 | 58.53 | 56.89 | 57.33 | 801,026 | +0.21(+0.36%) |
Mar 18, 2016 | 56.20 | 57.63 | 55.21 | 57.12 | 1,281,033 | +1.12(+2.01%) |
Mar 17, 2016 | 55.38 | 56.38 | 54.77 | 56.00 | 847,683 | +0.83(+1.51%) |
Mar 16, 2016 | 53.64 | 55.35 | 53.64 | 55.16 | 1,036,229 | +1.27(+2.36%) |
Mar 15, 2016 | 54.55 | 54.92 | 53.35 | 53.89 | 1,210,983 | -1.14(-2.07%) |
Mar 14, 2016 | 53.87 | 55.95 | 53.27 | 55.03 | 1,943,919 | +0.65(+1.19%) |
Mar 11, 2016 | 53.97 | 56.36 | 52.03 | 54.39 | 6,297,902 | +1.14(+2.14%) |
Mar 10, 2016 | 66.36 | 66.37 | 51.87 | 53.25 | 11,364,043 | -13.19(-19.85%) |
Mar 09, 2016 | 67.62 | 67.62 | 64.45 | 66.43 | 1,485,755 | -0.80(-1.18%) |
Mar 08, 2016 | 67.23 | 68.13 | 66.89 | 67.23 | 620,553 | -0.61(-0.90%) |
Mar 07, 2016 | 68.27 | 69.61 | 67.34 | 67.84 | 606,429 | -1.64(-2.36%) |
Mar 04, 2016 | 68.77 | 69.94 | 67.93 | 69.47 | 465,134 | +0.67(+0.98%) |
Mar 03, 2016 | 68.94 | 69.03 | 66.39 | 68.80 | 592,730 | -0.15(-0.22%) |
Mar 02, 2016 | 70.12 | 70.28 | 67.89 | 68.95 | 466,399 | -1.38(-1.96%) |
Mar 01, 2016 | 69.07 | 70.62 | 68.77 | 70.32 | 730,250 | +1.94(+2.83%) |
Feb 29, 2016 | 67.83 | 68.73 | 66.87 | 68.39 | 702,962 | +0.56(+0.83%) |
Feb 26, 2016 | 67.85 | 68.18 | 67.26 | 67.83 | 355,453 | +0.36(+0.53%) |
Feb 25, 2016 | 66.76 | 67.56 | 65.79 | 67.47 | 361,934 | +0.50(+0.74%) |
Feb 24, 2016 | 66.09 | 67.30 | 65.46 | 66.97 | 498,895 | -0.06(-0.08%) |
Feb 23, 2016 | 69.24 | 69.25 | 66.93 | 67.03 | 389,392 | -2.04(-2.95%) |
Feb 22, 2016 | 67.78 | 70.34 | 66.96 | 69.07 | 545,241 | +1.59(+2.36%) |
Feb 19, 2016 | 67.35 | 67.64 | 66.00 | 67.48 | 667,221 | +0.00(+0.01%) |
Feb 18, 2016 | 70.81 | 70.81 | 67.34 | 67.47 | 586,368 | -2.79(-3.98%) |
Feb 17, 2016 | 69.73 | 70.74 | 69.03 | 70.27 | 662,728 | +1.16(+1.67%) |
Feb 16, 2016 | 68.35 | 70.02 | 67.84 | 69.11 | 449,805 | +1.76(+2.61%) |
Feb 12, 2016 | 69.87 | 67.35 | 67.35 | 67.35 | 681,203 | -2.18(-3.14%) |
Feb 11, 2016 | 67.35 | 70.85 | 62.20 | 69.53 | 2,079,496 | +9.78(+16.37%) |
Feb 10, 2016 | 59.37 | 61.57 | 59.30 | 59.75 | 549,372 | +0.59(+0.99%) |
Feb 09, 2016 | 59.72 | 61.12 | 58.52 | 59.17 | 680,742 | -1.66(-2.73%) |
Feb 08, 2016 | 61.67 | 62.70 | 59.65 | 60.82 | 550,263 | -1.41(-2.26%) |
Feb 05, 2016 | 65.25 | 68.85 | 62.17 | 62.23 | 514,266 | -3.47(-5.29%) |
Feb 04, 2016 | 66.08 | 69.77 | 64.46 | 65.70 | 423,023 | -0.67(-1.01%) |
Feb 03, 2016 | 66.79 | 69.69 | 63.67 | 66.38 | 475,805 | +0.24(+0.37%) |
Feb 02, 2016 | 66.45 | 69.42 | 65.92 | 66.13 | 395,310 | -1.17(-1.74%) |