Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.59 | 53.97 | 51.94 | 53.40 | 670,828 | -1.45(-2.64%) |
Apr 28, 2016 | 55.91 | 56.52 | 54.63 | 54.85 | 524,831 | -1.30(-2.32%) |
Apr 27, 2016 | 57.02 | 57.29 | 55.87 | 56.15 | 268,339 | -0.88(-1.53%) |
Apr 26, 2016 | 56.21 | 57.39 | 55.72 | 57.02 | 378,631 | +0.75(+1.33%) |
Apr 25, 2016 | 56.18 | 56.69 | 55.51 | 56.28 | 316,709 | +0.23(+0.41%) |
Apr 22, 2016 | 56.97 | 57.12 | 55.40 | 56.05 | 582,688 | -0.22(-0.39%) |
Apr 21, 2016 | 56.38 | 57.12 | 55.88 | 56.27 | 529,221 | +0.42(+0.75%) |
Apr 20, 2016 | 56.29 | 56.92 | 55.81 | 55.85 | 387,055 | -0.20(-0.36%) |
Apr 19, 2016 | 56.44 | 57.09 | 55.75 | 56.05 | 699,779 | -0.19(-0.34%) |
Apr 18, 2016 | 55.04 | 56.36 | 55.04 | 56.24 | 468,334 | +1.01(+1.83%) |
Apr 15, 2016 | 54.93 | 55.79 | 54.80 | 55.23 | 557,070 | -0.02(-0.03%) |
Apr 14, 2016 | 55.24 | 55.60 | 54.51 | 55.25 | 403,698 | +0.16(+0.28%) |
Apr 13, 2016 | 53.97 | 55.25 | 53.20 | 55.09 | 336,817 | +1.30(+2.42%) |
Apr 12, 2016 | 53.09 | 54.20 | 52.41 | 53.79 | 285,101 | +0.98(+1.85%) |
Apr 11, 2016 | 53.64 | 54.44 | 52.70 | 52.81 | 232,818 | -0.60(-1.13%) |
Apr 08, 2016 | 54.78 | 54.78 | 52.72 | 53.41 | 365,103 | -1.06(-1.94%) |
Apr 07, 2016 | 54.90 | 55.12 | 53.76 | 54.47 | 267,413 | -0.57(-1.04%) |
Apr 06, 2016 | 54.05 | 55.47 | 53.43 | 55.05 | 328,828 | +0.97(+1.79%) |
Apr 05, 2016 | 54.40 | 55.18 | 53.99 | 54.08 | 322,545 | -0.67(-1.22%) |
Apr 04, 2016 | 56.05 | 56.06 | 54.72 | 54.74 | 306,887 | -1.27(-2.26%) |
Apr 01, 2016 | 54.79 | 56.01 | 54.36 | 56.01 | 335,832 | +1.23(+2.25%) |
Mar 31, 2016 | 55.47 | 56.01 | 54.73 | 54.78 | 294,623 | -0.77(-1.38%) |
Mar 30, 2016 | 56.00 | 56.29 | 55.38 | 55.55 | 227,643 | -0.40(-0.72%) |
Mar 29, 2016 | 54.55 | 56.22 | 54.41 | 55.95 | 242,141 | +1.13(+2.06%) |
Mar 28, 2016 | 54.49 | 55.36 | 54.08 | 54.82 | 266,026 | +0.54(+0.99%) |
Mar 24, 2016 | 54.18 | 54.28 | 54.28 | 54.28 | 252,836 | -0.02(-0.03%) |
Mar 23, 2016 | 54.32 | 54.93 | 54.01 | 54.30 | 298,438 | -0.45(-0.82%) |
Mar 22, 2016 | 54.75 | 55.05 | 53.34 | 54.74 | 492,896 | -0.70(-1.27%) |
Mar 21, 2016 | 55.17 | 55.81 | 54.83 | 55.45 | 231,172 | +0.04(+0.07%) |
Mar 18, 2016 | 55.98 | 56.19 | 55.38 | 55.41 | 271,172 | -0.29(-0.52%) |
Mar 17, 2016 | 54.08 | 55.95 | 53.82 | 55.70 | 219,723 | +1.44(+2.65%) |
Mar 16, 2016 | 54.54 | 54.78 | 53.37 | 54.26 | 221,004 | -0.69(-1.26%) |
Mar 15, 2016 | 54.83 | 55.27 | 54.52 | 54.95 | 291,069 | -0.05(-0.10%) |
Mar 14, 2016 | 55.97 | 56.41 | 54.71 | 55.01 | 274,894 | -1.07(-1.90%) |
Mar 11, 2016 | 55.34 | 56.81 | 54.99 | 56.08 | 395,853 | +1.47(+2.69%) |
Mar 10, 2016 | 54.62 | 55.58 | 54.03 | 54.61 | 453,507 | +0.45(+0.82%) |
Mar 09, 2016 | 53.57 | 54.50 | 53.08 | 54.16 | 341,264 | +0.87(+1.63%) |
Mar 08, 2016 | 54.47 | 55.01 | 53.22 | 53.30 | 390,193 | -1.60(-2.91%) |
Mar 07, 2016 | 54.22 | 55.05 | 53.97 | 54.89 | 390,215 | +0.22(+0.40%) |
Mar 04, 2016 | 54.44 | 55.24 | 54.04 | 54.67 | 386,383 | +0.19(+0.35%) |
Mar 03, 2016 | 54.69 | 54.97 | 54.09 | 54.48 | 309,738 | -0.26(-0.47%) |
Mar 02, 2016 | 54.33 | 55.30 | 54.30 | 54.74 | 294,821 | +0.14(+0.25%) |
Mar 01, 2016 | 54.24 | 54.80 | 53.74 | 54.60 | 374,890 | +0.49(+0.91%) |
Feb 29, 2016 | 53.51 | 55.34 | 53.51 | 54.11 | 497,037 | +0.41(+0.76%) |
Feb 26, 2016 | 55.17 | 55.18 | 53.45 | 53.70 | 494,887 | -1.26(-2.30%) |
Feb 25, 2016 | 54.06 | 55.18 | 53.91 | 54.96 | 531,998 | +0.75(+1.39%) |
Feb 24, 2016 | 52.54 | 54.39 | 52.09 | 54.21 | 305,919 | +1.04(+1.95%) |
Feb 23, 2016 | 53.04 | 53.68 | 52.36 | 53.17 | 352,074 | +0.14(+0.26%) |
Feb 22, 2016 | 53.64 | 53.83 | 52.82 | 53.04 | 441,428 | -0.16(-0.31%) |
Feb 19, 2016 | 52.82 | 53.30 | 51.46 | 53.20 | 424,672 | +0.02(+0.03%) |
Feb 18, 2016 | 53.74 | 54.12 | 52.75 | 53.18 | 363,528 | -0.28(-0.53%) |
Feb 17, 2016 | 53.30 | 53.94 | 52.91 | 53.46 | 437,927 | +0.43(+0.81%) |
Feb 16, 2016 | 51.00 | 53.14 | 49.95 | 53.04 | 1,307,485 | +2.55(+5.04%) |
Feb 12, 2016 | 50.85 | 50.49 | 50.49 | 50.49 | 2,855,868 | +6.91(+15.85%) |
Feb 11, 2016 | 43.31 | 45.00 | 41.89 | 43.58 | 948,953 | +0.31(+0.71%) |
Feb 10, 2016 | 42.89 | 44.39 | 42.73 | 43.27 | 660,292 | +0.62(+1.45%) |
Feb 09, 2016 | 43.82 | 44.53 | 42.26 | 42.65 | 1,000,787 | -2.05(-4.60%) |
Feb 08, 2016 | 44.00 | 45.14 | 43.24 | 44.71 | 757,438 | +0.28(+0.63%) |
Feb 05, 2016 | 46.94 | 47.50 | 44.37 | 44.43 | 904,044 | -3.12(-6.56%) |
Feb 04, 2016 | 47.76 | 48.18 | 46.49 | 47.54 | 652,579 | -1.30(-2.66%) |
Feb 03, 2016 | 49.34 | 49.34 | 47.49 | 48.84 | 372,481 | +0.05(+0.11%) |
Feb 02, 2016 | 48.83 | 49.44 | 48.33 | 48.79 | 439,249 | -0.52(-1.05%) |