Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.09 | 59.56 | 58.04 | 58.79 | 1,503,137 | -1.12(-1.87%) |
Apr 28, 2016 | 59.36 | 60.33 | 59.36 | 59.91 | 833,383 | +0.17(+0.28%) |
Apr 27, 2016 | 59.97 | 60.21 | 59.07 | 59.74 | 856,163 | -0.44(-0.73%) |
Apr 26, 2016 | 60.17 | 60.90 | 59.86 | 60.18 | 746,351 | +0.05(+0.08%) |
Apr 25, 2016 | 59.08 | 60.14 | 59.08 | 60.13 | 912,704 | +0.91(+1.54%) |
Apr 22, 2016 | 58.61 | 59.61 | 58.25 | 59.22 | 781,821 | +0.88(+1.51%) |
Apr 21, 2016 | 58.81 | 59.32 | 58.02 | 58.34 | 736,186 | -0.47(-0.80%) |
Apr 20, 2016 | 59.77 | 59.98 | 58.66 | 58.81 | 767,048 | -1.06(-1.76%) |
Apr 19, 2016 | 59.90 | 60.13 | 59.56 | 59.87 | 1,064,389 | +0.03(+0.05%) |
Apr 18, 2016 | 59.52 | 59.87 | 59.16 | 59.84 | 693,346 | +0.25(+0.43%) |
Apr 15, 2016 | 58.24 | 59.76 | 58.24 | 59.58 | 1,197,437 | +1.27(+2.17%) |
Apr 14, 2016 | 59.48 | 59.63 | 58.32 | 58.32 | 1,022,064 | -1.33(-2.22%) |
Apr 13, 2016 | 60.34 | 60.34 | 59.35 | 59.64 | 762,729 | -0.44(-0.74%) |
Apr 12, 2016 | 59.93 | 60.47 | 59.46 | 60.09 | 408,367 | +0.13(+0.22%) |
Apr 11, 2016 | 60.49 | 60.54 | 59.85 | 59.95 | 588,058 | -0.42(-0.69%) |
Apr 08, 2016 | 60.54 | 60.60 | 60.15 | 60.37 | 945,624 | +0.16(+0.27%) |
Apr 07, 2016 | 60.49 | 60.70 | 59.87 | 60.21 | 976,843 | -0.54(-0.89%) |
Apr 06, 2016 | 60.35 | 60.99 | 60.30 | 60.75 | 839,592 | +0.33(+0.54%) |
Apr 05, 2016 | 60.77 | 61.18 | 60.28 | 60.42 | 710,492 | -0.80(-1.31%) |
Apr 04, 2016 | 61.17 | 61.55 | 60.73 | 61.22 | 678,133 | +0.17(+0.29%) |
Apr 01, 2016 | 60.87 | 61.22 | 60.49 | 61.05 | 1,013,257 | -0.19(-0.31%) |
Mar 31, 2016 | 60.29 | 61.31 | 59.98 | 61.24 | 1,206,988 | +0.42(+0.68%) |
Mar 30, 2016 | 60.84 | 61.32 | 60.64 | 60.82 | 636,460 | +0.01(+0.02%) |
Mar 29, 2016 | 59.49 | 60.87 | 59.49 | 60.81 | 1,472,636 | +1.44(+2.43%) |
Mar 28, 2016 | 58.84 | 59.66 | 58.81 | 59.36 | 847,202 | +0.52(+0.88%) |
Mar 24, 2016 | 58.84 | 58.84 | 58.84 | 58.84 | 816,961 | -0.34(-0.57%) |
Mar 23, 2016 | 59.23 | 59.44 | 59.00 | 59.18 | 1,033,080 | -0.06(-0.10%) |
Mar 22, 2016 | 58.74 | 59.39 | 58.74 | 59.24 | 877,447 | +0.27(+0.45%) |
Mar 21, 2016 | 59.39 | 59.67 | 58.20 | 58.97 | 669,149 | -0.46(-0.78%) |
Mar 18, 2016 | 59.10 | 60.45 | 59.00 | 59.44 | 1,429,210 | +0.32(+0.55%) |
Mar 17, 2016 | 58.03 | 59.18 | 57.73 | 59.11 | 656,400 | +1.26(+2.17%) |
Mar 16, 2016 | 57.43 | 57.87 | 57.08 | 57.86 | 871,526 | +0.31(+0.54%) |
Mar 15, 2016 | 56.92 | 57.73 | 56.92 | 57.55 | 518,647 | +0.28(+0.49%) |
Mar 14, 2016 | 57.27 | 57.70 | 57.05 | 57.26 | 662,789 | +0.12(+0.21%) |
Mar 11, 2016 | 57.39 | 57.40 | 56.82 | 57.14 | 784,941 | +0.32(+0.56%) |
Mar 10, 2016 | 57.50 | 57.72 | 56.16 | 56.82 | 425,971 | -0.34(-0.59%) |
Mar 09, 2016 | 57.03 | 57.43 | 56.90 | 57.16 | 407,970 | +0.12(+0.22%) |
Mar 08, 2016 | 57.16 | 57.36 | 56.72 | 57.04 | 510,406 | -0.01(-0.01%) |
Mar 07, 2016 | 56.78 | 57.28 | 56.61 | 57.05 | 452,149 | -0.06(-0.10%) |
Mar 04, 2016 | 56.97 | 57.16 | 56.46 | 57.11 | 566,250 | -0.06(-0.10%) |
Mar 03, 2016 | 56.63 | 57.20 | 56.17 | 57.16 | 476,698 | +0.57(+1.01%) |
Mar 02, 2016 | 55.35 | 56.66 | 55.35 | 56.59 | 624,801 | +1.21(+2.18%) |
Mar 01, 2016 | 54.27 | 55.41 | 54.25 | 55.39 | 675,325 | +1.46(+2.70%) |
Feb 29, 2016 | 53.62 | 54.99 | 53.62 | 53.93 | 1,038,665 | +0.33(+0.62%) |
Feb 26, 2016 | 53.55 | 54.13 | 53.36 | 53.60 | 553,578 | +0.01(+0.03%) |
Feb 25, 2016 | 53.48 | 53.89 | 53.39 | 53.58 | 904,354 | +0.31(+0.58%) |
Feb 24, 2016 | 53.38 | 53.89 | 52.91 | 53.27 | 462,621 | -0.36(-0.67%) |
Feb 23, 2016 | 53.72 | 54.30 | 53.40 | 53.63 | 534,356 | -0.14(-0.27%) |
Feb 22, 2016 | 53.66 | 54.40 | 53.61 | 53.78 | 514,257 | +0.50(+0.93%) |
Feb 19, 2016 | 52.88 | 53.85 | 52.52 | 53.28 | 420,964 | +0.12(+0.22%) |
Feb 18, 2016 | 52.97 | 53.40 | 52.54 | 53.17 | 684,202 | +0.19(+0.37%) |
Feb 17, 2016 | 53.35 | 53.78 | 52.39 | 52.97 | 708,630 | -0.12(-0.23%) |
Feb 16, 2016 | 52.20 | 53.12 | 51.93 | 53.09 | 691,669 | +1.35(+2.61%) |
Feb 12, 2016 | 51.87 | 51.74 | 51.74 | 51.74 | 747,807 | +0.23(+0.45%) |
Feb 11, 2016 | 51.67 | 52.02 | 51.38 | 51.51 | 744,901 | -0.89(-1.69%) |
Feb 10, 2016 | 52.64 | 53.07 | 52.37 | 52.40 | 742,518 | -0.02(-0.04%) |
Feb 09, 2016 | 51.83 | 53.17 | 51.81 | 52.42 | 1,078,568 | +0.01(+0.03%) |
Feb 08, 2016 | 53.33 | 53.33 | 51.62 | 52.41 | 1,215,897 | -0.94(-1.76%) |
Feb 05, 2016 | 55.66 | 55.66 | 53.28 | 53.35 | 1,095,778 | -2.38(-4.27%) |
Feb 04, 2016 | 55.01 | 56.10 | 54.45 | 55.73 | 922,172 | +0.46(+0.84%) |
Feb 03, 2016 | 54.81 | 55.60 | 54.52 | 55.27 | 1,199,655 | +0.72(+1.32%) |
Feb 02, 2016 | 54.93 | 55.57 | 54.09 | 54.54 | 762,748 | -0.47(-0.85%) |