Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.54 | 64.24 | 60.81 | 63.19 | 1,154,195 | +0.98(+1.58%) |
Apr 28, 2016 | 63.46 | 65.00 | 61.90 | 62.21 | 694,787 | -1.52(-2.39%) |
Apr 27, 2016 | 63.42 | 64.09 | 62.70 | 63.73 | 1,024,910 | +0.34(+0.54%) |
Apr 26, 2016 | 63.73 | 64.38 | 62.45 | 63.39 | 716,676 | +2.09(+3.41%) |
Apr 25, 2016 | 62.95 | 63.40 | 60.99 | 61.30 | 539,696 | -2.03(-3.21%) |
Apr 22, 2016 | 61.00 | 64.06 | 61.00 | 63.33 | 840,538 | +2.34(+3.84%) |
Apr 21, 2016 | 60.50 | 61.66 | 60.00 | 60.99 | 417,116 | +0.61(+1.01%) |
Apr 20, 2016 | 58.59 | 60.55 | 58.26 | 60.38 | 480,208 | +1.67(+2.84%) |
Apr 19, 2016 | 58.90 | 59.33 | 58.23 | 58.71 | 524,006 | +0.19(+0.32%) |
Apr 18, 2016 | 57.86 | 58.95 | 57.67 | 58.52 | 494,377 | +0.36(+0.62%) |
Apr 15, 2016 | 58.25 | 58.53 | 57.36 | 58.16 | 560,939 | -0.43(-0.73%) |
Apr 14, 2016 | 56.68 | 58.91 | 56.41 | 58.59 | 817,842 | +1.96(+3.46%) |
Apr 13, 2016 | 54.80 | 56.73 | 54.47 | 56.63 | 582,248 | +1.99(+3.64%) |
Apr 12, 2016 | 54.30 | 55.17 | 54.20 | 54.64 | 406,654 | +0.35(+0.64%) |
Apr 11, 2016 | 54.72 | 55.12 | 54.09 | 54.29 | 379,892 | -0.34(-0.62%) |
Apr 08, 2016 | 56.07 | 56.09 | 54.02 | 54.63 | 405,058 | -1.02(-1.83%) |
Apr 07, 2016 | 54.91 | 56.17 | 54.85 | 55.65 | 510,193 | +0.45(+0.82%) |
Apr 06, 2016 | 53.80 | 55.24 | 53.62 | 55.20 | 411,850 | +1.31(+2.43%) |
Apr 05, 2016 | 54.45 | 54.73 | 53.77 | 53.89 | 570,928 | -1.00(-1.82%) |
Apr 04, 2016 | 54.82 | 55.81 | 54.35 | 54.89 | 554,539 | -0.06(-0.11%) |
Apr 01, 2016 | 54.79 | 55.63 | 54.27 | 54.95 | 625,292 | -0.16(-0.29%) |
Mar 31, 2016 | 55.29 | 55.99 | 54.75 | 55.11 | 452,243 | -0.33(-0.60%) |
Mar 30, 2016 | 55.19 | 55.77 | 54.35 | 55.44 | 738,772 | +0.68(+1.24%) |
Mar 29, 2016 | 53.47 | 54.93 | 53.36 | 54.76 | 547,687 | +1.31(+2.45%) |
Mar 28, 2016 | 53.22 | 53.85 | 52.74 | 53.45 | 384,081 | -0.11(-0.21%) |
Mar 24, 2016 | 53.60 | 53.56 | 53.56 | 53.56 | 684,100 | -0.36(-0.67%) |
Mar 23, 2016 | 53.94 | 54.72 | 53.84 | 53.92 | 611,480 | -0.25(-0.46%) |
Mar 22, 2016 | 52.79 | 54.38 | 52.45 | 54.17 | 770,569 | +1.37(+2.59%) |
Mar 21, 2016 | 52.40 | 53.13 | 51.70 | 52.80 | 826,068 | +0.43(+0.82%) |
Mar 18, 2016 | 50.18 | 52.40 | 50.18 | 52.37 | 1,161,500 | +2.10(+4.18%) |
Mar 17, 2016 | 52.31 | 52.61 | 49.77 | 50.27 | 1,395,612 | -2.33(-4.43%) |
Mar 16, 2016 | 52.52 | 53.89 | 52.03 | 52.60 | 636,830 | -0.26(-0.49%) |
Mar 15, 2016 | 54.13 | 54.13 | 52.45 | 52.86 | 798,445 | -1.89(-3.45%) |
Mar 14, 2016 | 55.26 | 55.45 | 54.40 | 54.75 | 694,573 | -0.35(-0.64%) |
Mar 11, 2016 | 54.44 | 55.54 | 54.25 | 55.10 | 1,412,435 | +1.04(+1.92%) |
Mar 10, 2016 | 55.35 | 56.15 | 53.77 | 54.06 | 743,565 | -1.01(-1.83%) |
Mar 09, 2016 | 56.22 | 56.36 | 54.97 | 55.07 | 800,464 | -0.71(-1.27%) |
Mar 08, 2016 | 57.28 | 57.39 | 55.68 | 55.78 | 646,320 | -1.80(-3.13%) |
Mar 07, 2016 | 58.22 | 58.35 | 56.25 | 57.58 | 1,014,013 | -1.22(-2.07%) |
Mar 04, 2016 | 59.84 | 59.84 | 57.88 | 58.80 | 1,037,210 | -0.88(-1.47%) |
Mar 03, 2016 | 57.61 | 60.00 | 57.54 | 59.68 | 694,778 | +2.19(+3.81%) |
Mar 02, 2016 | 55.65 | 57.61 | 55.56 | 57.49 | 607,999 | +1.51(+2.70%) |
Mar 01, 2016 | 55.96 | 56.46 | 54.90 | 55.98 | 714,181 | +0.57(+1.03%) |
Feb 29, 2016 | 56.09 | 56.85 | 55.39 | 55.41 | 626,409 | -0.90(-1.60%) |
Feb 26, 2016 | 55.56 | 57.36 | 55.56 | 56.31 | 615,810 | +1.03(+1.86%) |
Feb 25, 2016 | 55.81 | 57.15 | 54.00 | 55.28 | 669,234 | +0.32(+0.58%) |
Feb 24, 2016 | 54.99 | 55.50 | 53.89 | 54.96 | 983,828 | -0.88(-1.58%) |
Feb 23, 2016 | 56.11 | 56.61 | 55.10 | 55.84 | 587,465 | -0.31(-0.55%) |
Feb 22, 2016 | 54.89 | 56.90 | 54.67 | 56.15 | 929,889 | +1.77(+3.25%) |
Feb 19, 2016 | 52.95 | 54.57 | 51.40 | 54.38 | 1,263,284 | +0.88(+1.64%) |
Feb 18, 2016 | 57.24 | 57.24 | 53.20 | 53.50 | 1,380,165 | -3.34(-5.88%) |
Feb 17, 2016 | 51.29 | 58.70 | 51.02 | 56.84 | 2,278,665 | +1.84(+3.35%) |
Feb 16, 2016 | 54.52 | 55.51 | 52.84 | 55.00 | 1,443,294 | +1.23(+2.29%) |
Feb 12, 2016 | 53.57 | 53.77 | 53.77 | 53.77 | 760,600 | +0.60(+1.13%) |
Feb 11, 2016 | 55.28 | 55.76 | 52.86 | 53.17 | 1,439,651 | -2.92(-5.21%) |
Feb 10, 2016 | 54.80 | 57.25 | 54.68 | 56.09 | 850,229 | +1.16(+2.11%) |
Feb 09, 2016 | 53.99 | 55.95 | 53.31 | 54.93 | 1,200,638 | +0.23(+0.42%) |
Feb 08, 2016 | 57.91 | 58.39 | 53.82 | 54.70 | 1,430,329 | -4.26(-7.23%) |
Feb 05, 2016 | 60.11 | 60.69 | 57.84 | 58.96 | 762,698 | -0.76(-1.27%) |
Feb 04, 2016 | 59.70 | 60.52 | 58.45 | 59.72 | 516,582 | -0.38(-0.63%) |
Feb 03, 2016 | 60.09 | 60.28 | 57.72 | 60.10 | 824,223 | +0.04(+0.07%) |
Feb 02, 2016 | 61.21 | 61.76 | 59.76 | 60.06 | 499,006 | -1.81(-2.93%) |