Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.88 | 59.71 | 58.48 | 59.59 | 766,450 | +0.39(+0.67%) |
Apr 28, 2016 | 58.65 | 59.53 | 58.56 | 59.20 | 374,420 | +0.22(+0.38%) |
Apr 27, 2016 | 58.98 | 59.54 | 58.36 | 58.97 | 462,014 | +0.07(+0.13%) |
Apr 26, 2016 | 58.72 | 59.17 | 58.64 | 58.90 | 436,089 | +0.32(+0.55%) |
Apr 25, 2016 | 58.46 | 58.75 | 58.32 | 58.58 | 474,253 | +0.01(+0.01%) |
Apr 22, 2016 | 57.98 | 58.69 | 57.89 | 58.57 | 506,363 | +0.58(+1.01%) |
Apr 21, 2016 | 59.48 | 59.48 | 57.83 | 57.99 | 576,590 | -1.66(-2.78%) |
Apr 20, 2016 | 60.87 | 61.18 | 59.59 | 59.65 | 423,183 | -1.17(-1.92%) |
Apr 19, 2016 | 60.52 | 61.00 | 60.28 | 60.81 | 462,697 | +0.30(+0.49%) |
Apr 18, 2016 | 60.69 | 60.69 | 60.30 | 60.52 | 465,825 | +0.04(+0.07%) |
Apr 15, 2016 | 60.16 | 60.73 | 60.06 | 60.48 | 825,843 | +0.44(+0.72%) |
Apr 14, 2016 | 60.69 | 61.05 | 60.04 | 60.04 | 590,109 | -0.65(-1.07%) |
Apr 13, 2016 | 60.91 | 60.91 | 60.14 | 60.69 | 434,718 | -0.08(-0.14%) |
Apr 12, 2016 | 60.53 | 61.11 | 60.36 | 60.77 | 774,248 | +0.21(+0.34%) |
Apr 11, 2016 | 61.06 | 61.29 | 60.47 | 60.57 | 484,266 | -0.37(-0.61%) |
Apr 08, 2016 | 60.53 | 61.25 | 60.24 | 60.94 | 706,111 | +0.45(+0.75%) |
Apr 07, 2016 | 60.33 | 60.65 | 60.07 | 60.49 | 1,678,707 | +0.13(+0.22%) |
Apr 06, 2016 | 59.99 | 60.36 | 59.79 | 60.35 | 604,632 | +0.22(+0.37%) |
Apr 05, 2016 | 61.08 | 61.08 | 60.02 | 60.13 | 576,258 | -0.96(-1.57%) |
Apr 04, 2016 | 61.47 | 61.47 | 60.62 | 61.09 | 847,670 | -0.15(-0.24%) |
Apr 01, 2016 | 60.76 | 61.49 | 60.47 | 61.24 | 963,714 | +0.25(+0.40%) |
Mar 31, 2016 | 60.73 | 61.14 | 60.35 | 60.99 | 975,502 | +0.17(+0.28%) |
Mar 30, 2016 | 61.27 | 61.27 | 60.66 | 60.82 | 607,868 | -0.23(-0.38%) |
Mar 29, 2016 | 59.80 | 61.09 | 59.38 | 61.05 | 809,668 | +1.45(+2.43%) |
Mar 28, 2016 | 59.75 | 59.94 | 59.23 | 59.61 | 468,457 | +0.16(+0.26%) |
Mar 24, 2016 | 59.04 | 59.45 | 59.45 | 59.45 | 598,027 | +0.44(+0.75%) |
Mar 23, 2016 | 58.89 | 59.17 | 58.39 | 59.01 | 462,948 | +0.19(+0.32%) |
Mar 22, 2016 | 58.74 | 59.05 | 58.43 | 58.82 | 549,646 | +0.24(+0.41%) |
Mar 21, 2016 | 58.98 | 59.14 | 58.33 | 58.58 | 721,906 | -0.62(-1.05%) |
Mar 18, 2016 | 59.50 | 59.75 | 58.50 | 59.20 | 2,006,778 | -0.71(-1.18%) |
Mar 17, 2016 | 59.43 | 60.09 | 59.21 | 59.91 | 807,604 | +0.48(+0.82%) |
Mar 16, 2016 | 58.81 | 59.47 | 58.34 | 59.43 | 829,085 | +0.52(+0.88%) |
Mar 15, 2016 | 58.38 | 59.22 | 58.38 | 58.91 | 705,973 | +0.35(+0.60%) |
Mar 14, 2016 | 58.39 | 58.65 | 57.91 | 58.56 | 598,253 | +0.28(+0.48%) |
Mar 11, 2016 | 58.43 | 58.56 | 58.02 | 58.28 | 812,048 | +0.02(+0.03%) |
Mar 10, 2016 | 58.31 | 58.55 | 57.82 | 58.26 | 927,868 | +0.02(+0.03%) |
Mar 09, 2016 | 57.96 | 58.70 | 57.72 | 58.24 | 746,613 | +0.11(+0.18%) |
Mar 08, 2016 | 58.45 | 58.60 | 57.99 | 58.14 | 864,760 | +0.08(+0.14%) |
Mar 07, 2016 | 57.75 | 58.21 | 57.56 | 58.05 | 994,611 | -0.02(-0.03%) |
Mar 04, 2016 | 56.80 | 58.38 | 56.80 | 58.07 | 1,252,362 | +0.89(+1.55%) |
Mar 03, 2016 | 57.73 | 57.74 | 56.77 | 57.18 | 1,183,649 | -0.58(-1.01%) |
Mar 02, 2016 | 56.92 | 57.79 | 56.35 | 57.77 | 909,460 | +0.87(+1.53%) |
Mar 01, 2016 | 57.28 | 57.48 | 56.63 | 56.90 | 1,102,875 | -0.12(-0.20%) |
Feb 29, 2016 | 57.54 | 57.77 | 55.98 | 57.01 | 8,334,082 | -0.61(-1.05%) |
Feb 26, 2016 | 58.58 | 58.75 | 57.34 | 57.62 | 1,071,244 | -1.21(-2.05%) |
Feb 25, 2016 | 58.66 | 59.06 | 58.35 | 58.83 | 780,351 | +0.46(+0.79%) |
Feb 24, 2016 | 57.87 | 58.40 | 56.90 | 58.37 | 1,592,934 | +0.50(+0.87%) |
Feb 23, 2016 | 57.79 | 58.36 | 57.64 | 57.87 | 736,241 | +0.07(+0.13%) |
Feb 22, 2016 | 57.65 | 57.87 | 57.49 | 57.79 | 968,959 | +0.21(+0.37%) |
Feb 19, 2016 | 57.73 | 58.23 | 57.39 | 57.58 | 1,084,381 | -0.59(-1.02%) |
Feb 18, 2016 | 56.95 | 58.47 | 56.74 | 58.17 | 1,487,015 | +1.31(+2.31%) |
Feb 17, 2016 | 57.52 | 57.54 | 56.36 | 56.85 | 1,310,271 | -0.64(-1.12%) |
Feb 16, 2016 | 57.63 | 57.90 | 56.99 | 57.50 | 1,363,080 | +0.49(+0.86%) |
Feb 12, 2016 | 57.89 | 57.01 | 57.01 | 57.01 | 1,513,818 | -0.38(-0.65%) |
Feb 11, 2016 | 56.97 | 57.58 | 56.81 | 57.39 | 772,174 | +0.01(+0.01%) |
Feb 10, 2016 | 57.89 | 57.89 | 56.90 | 57.38 | 1,071,893 | -0.42(-0.73%) |
Feb 09, 2016 | 56.93 | 57.95 | 56.50 | 57.80 | 827,543 | +0.78(+1.36%) |
Feb 08, 2016 | 56.72 | 57.08 | 56.34 | 57.03 | 631,863 | +0.26(+0.46%) |
Feb 05, 2016 | 56.81 | 57.03 | 56.06 | 56.77 | 818,938 | -0.08(-0.14%) |
Feb 04, 2016 | 56.87 | 57.11 | 56.21 | 56.85 | 1,220,773 | -0.07(-0.13%) |
Feb 03, 2016 | 56.33 | 57.59 | 56.25 | 56.92 | 1,289,725 | -0.15(-0.26%) |
Feb 02, 2016 | 56.06 | 57.12 | 55.47 | 57.07 | 991,637 | +1.07(+1.91%) |