Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.54 | 57.51 | 56.22 | 57.31 | 1,492,289 | +1.27(+2.26%) |
Apr 28, 2016 | 54.55 | 56.40 | 54.45 | 56.04 | 1,365,434 | +1.74(+3.20%) |
Apr 27, 2016 | 54.64 | 54.66 | 52.92 | 54.30 | 934,527 | +0.01(+0.02%) |
Apr 26, 2016 | 53.57 | 54.39 | 53.29 | 54.30 | 739,124 | +0.94(+1.76%) |
Apr 25, 2016 | 54.78 | 54.78 | 53.19 | 53.36 | 899,106 | -1.19(-2.19%) |
Apr 22, 2016 | 54.84 | 55.28 | 53.80 | 54.55 | 1,771,473 | -0.34(-0.63%) |
Apr 21, 2016 | 56.77 | 57.28 | 54.47 | 54.89 | 1,562,310 | -1.67(-2.96%) |
Apr 20, 2016 | 56.79 | 58.39 | 56.26 | 56.57 | 1,387,296 | -0.19(-0.33%) |
Apr 19, 2016 | 57.11 | 57.38 | 56.49 | 56.76 | 1,337,673 | +1.23(+2.22%) |
Apr 18, 2016 | 55.74 | 55.80 | 54.55 | 55.52 | 866,631 | +0.32(+0.58%) |
Apr 15, 2016 | 54.13 | 55.28 | 53.41 | 55.20 | 1,133,396 | +0.99(+1.82%) |
Apr 14, 2016 | 54.89 | 55.17 | 53.37 | 54.22 | 1,336,097 | -0.68(-1.24%) |
Apr 13, 2016 | 55.87 | 56.40 | 54.77 | 54.89 | 1,015,931 | -1.58(-2.79%) |
Apr 12, 2016 | 55.68 | 56.85 | 54.73 | 56.47 | 1,127,824 | +1.25(+2.26%) |
Apr 11, 2016 | 54.18 | 55.38 | 53.80 | 55.22 | 1,457,381 | +2.02(+3.79%) |
Apr 08, 2016 | 52.75 | 53.55 | 52.55 | 53.20 | 832,457 | +0.74(+1.42%) |
Apr 07, 2016 | 52.26 | 52.92 | 52.11 | 52.46 | 1,132,401 | +1.03(+2.00%) |
Apr 06, 2016 | 50.51 | 51.74 | 50.28 | 51.43 | 848,444 | +0.46(+0.90%) |
Apr 05, 2016 | 50.29 | 51.11 | 49.12 | 50.97 | 947,159 | +1.78(+3.62%) |
Apr 04, 2016 | 49.94 | 49.98 | 48.78 | 49.19 | 668,793 | -0.69(-1.38%) |
Apr 01, 2016 | 48.64 | 49.88 | 48.62 | 49.88 | 1,470,210 | -0.26(-0.52%) |
Mar 31, 2016 | 51.46 | 51.83 | 50.07 | 50.14 | 809,977 | -1.11(-2.17%) |
Mar 30, 2016 | 51.87 | 52.50 | 50.75 | 51.25 | 1,542,999 | -0.98(-1.88%) |
Mar 29, 2016 | 49.91 | 52.39 | 49.62 | 52.23 | 1,166,252 | +2.55(+5.13%) |
Mar 28, 2016 | 49.71 | 49.86 | 48.45 | 49.68 | 1,303,091 | -0.45(-0.90%) |
Mar 24, 2016 | 49.53 | 50.13 | 50.13 | 50.13 | 854,002 | +0.55(+1.10%) |
Mar 23, 2016 | 50.59 | 50.68 | 49.24 | 49.58 | 2,413,732 | -2.64(-5.05%) |
Mar 22, 2016 | 53.59 | 53.88 | 51.95 | 52.22 | 1,210,760 | -0.81(-1.52%) |
Mar 21, 2016 | 53.23 | 54.00 | 52.34 | 53.03 | 1,022,331 | -0.59(-1.10%) |
Mar 18, 2016 | 53.02 | 54.08 | 52.48 | 53.62 | 3,313,044 | -0.07(-0.12%) |
Mar 17, 2016 | 54.54 | 55.87 | 53.36 | 53.68 | 1,994,243 | -0.35(-0.65%) |
Mar 16, 2016 | 49.51 | 54.14 | 48.91 | 54.04 | 2,378,867 | +4.33(+8.71%) |
Mar 15, 2016 | 48.14 | 49.81 | 47.35 | 49.71 | 1,279,097 | +1.66(+3.46%) |
Mar 14, 2016 | 50.11 | 50.46 | 47.74 | 48.04 | 1,403,773 | -1.68(-3.37%) |
Mar 11, 2016 | 49.33 | 51.36 | 49.16 | 49.72 | 1,783,973 | +0.66(+1.35%) |
Mar 10, 2016 | 47.44 | 49.32 | 47.20 | 49.06 | 1,664,401 | +2.15(+4.58%) |
Mar 09, 2016 | 45.69 | 47.44 | 45.00 | 46.91 | 1,365,928 | +0.72(+1.56%) |
Mar 08, 2016 | 47.51 | 47.65 | 45.56 | 46.19 | 1,087,792 | -0.53(-1.13%) |
Mar 07, 2016 | 46.93 | 47.69 | 46.20 | 46.72 | 1,396,784 | +0.33(+0.72%) |
Mar 04, 2016 | 47.03 | 49.40 | 45.81 | 46.38 | 2,441,544 | -0.36(-0.78%) |
Mar 03, 2016 | 46.94 | 47.88 | 46.38 | 46.75 | 1,624,954 | -0.05(-0.10%) |
Mar 02, 2016 | 46.65 | 46.98 | 45.95 | 46.80 | 1,393,493 | +0.30(+0.64%) |
Mar 01, 2016 | 48.33 | 48.34 | 45.78 | 46.50 | 1,405,942 | -1.77(-3.68%) |
Feb 29, 2016 | 48.31 | 48.97 | 48.02 | 48.27 | 1,037,921 | +0.27(+0.56%) |
Feb 26, 2016 | 47.79 | 48.79 | 47.57 | 48.00 | 1,236,068 | -0.79(-1.61%) |
Feb 25, 2016 | 47.87 | 49.18 | 47.55 | 48.79 | 1,220,793 | +0.81(+1.69%) |
Feb 24, 2016 | 48.81 | 50.30 | 47.40 | 47.98 | 2,652,345 | -0.01(-0.02%) |
Feb 23, 2016 | 47.57 | 48.08 | 47.02 | 47.99 | 1,490,002 | +1.25(+2.67%) |
Feb 22, 2016 | 45.93 | 47.85 | 45.93 | 46.74 | 1,801,672 | +0.23(+0.49%) |
Feb 19, 2016 | 45.90 | 47.17 | 45.56 | 46.51 | 1,994,881 | +0.15(+0.33%) |
Feb 18, 2016 | 43.20 | 46.46 | 43.05 | 46.36 | 3,035,641 | +3.43(+8.00%) |
Feb 17, 2016 | 42.92 | 43.50 | 42.26 | 42.92 | 1,626,917 | +0.50(+1.18%) |
Feb 16, 2016 | 42.56 | 44.19 | 42.17 | 42.42 | 2,510,078 | -1.64(-3.73%) |
Feb 12, 2016 | 42.79 | 44.07 | 44.07 | 44.07 | 2,628,385 | +0.62(+1.42%) |
Feb 11, 2016 | 40.79 | 43.82 | 39.44 | 43.45 | 10,474,429 | +2.66(+6.53%) |
Feb 10, 2016 | 41.30 | 41.56 | 39.68 | 40.79 | 2,301,082 | -0.96(-2.29%) |
Feb 09, 2016 | 43.77 | 43.86 | 41.70 | 41.74 | 1,835,754 | -1.33(-3.08%) |
Feb 08, 2016 | 41.50 | 43.84 | 41.50 | 43.07 | 2,269,147 | +2.52(+6.21%) |
Feb 05, 2016 | 38.79 | 40.56 | 38.40 | 40.55 | 1,313,598 | +1.05(+2.67%) |
Feb 04, 2016 | 38.92 | 40.11 | 38.83 | 39.50 | 2,476,500 | +1.18(+3.09%) |
Feb 03, 2016 | 36.42 | 38.58 | 36.31 | 38.31 | 1,709,513 | +2.52(+7.04%) |
Feb 02, 2016 | 36.00 | 36.40 | 35.10 | 35.80 | 668,342 | -0.65(-1.78%) |