Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.57 | 53.95 | 51.92 | 53.38 | 671,023 | -1.45(-2.64%) |
Apr 28, 2016 | 55.90 | 56.51 | 54.61 | 54.83 | 524,984 | -1.30(-2.32%) |
Apr 27, 2016 | 57.00 | 57.27 | 55.85 | 56.13 | 268,417 | -0.87(-1.53%) |
Apr 26, 2016 | 56.20 | 57.37 | 55.70 | 57.01 | 378,741 | +0.75(+1.33%) |
Apr 25, 2016 | 56.16 | 56.67 | 55.49 | 56.26 | 316,801 | +0.23(+0.41%) |
Apr 22, 2016 | 56.95 | 57.11 | 55.39 | 56.03 | 582,858 | -0.22(-0.39%) |
Apr 21, 2016 | 56.36 | 57.11 | 55.86 | 56.25 | 529,375 | +0.42(+0.75%) |
Apr 20, 2016 | 56.28 | 56.91 | 55.80 | 55.83 | 387,168 | -0.20(-0.36%) |
Apr 19, 2016 | 56.42 | 57.07 | 55.73 | 56.03 | 699,982 | -0.19(-0.34%) |
Apr 18, 2016 | 55.02 | 56.34 | 55.02 | 56.22 | 468,470 | +1.01(+1.83%) |
Apr 15, 2016 | 54.91 | 55.78 | 54.79 | 55.21 | 557,232 | -0.02(-0.03%) |
Apr 14, 2016 | 55.22 | 55.58 | 54.49 | 55.23 | 403,815 | +0.15(+0.28%) |
Apr 13, 2016 | 53.95 | 55.23 | 53.18 | 55.08 | 336,915 | +1.30(+2.42%) |
Apr 12, 2016 | 53.07 | 54.18 | 52.40 | 53.77 | 285,184 | +0.98(+1.85%) |
Apr 11, 2016 | 53.63 | 54.43 | 52.69 | 52.80 | 232,885 | -0.60(-1.13%) |
Apr 08, 2016 | 54.77 | 54.77 | 52.71 | 53.40 | 365,209 | -1.06(-1.94%) |
Apr 07, 2016 | 54.88 | 55.10 | 53.74 | 54.46 | 267,490 | -0.57(-1.04%) |
Apr 06, 2016 | 54.04 | 55.45 | 53.42 | 55.03 | 328,924 | +0.97(+1.79%) |
Apr 05, 2016 | 54.38 | 55.17 | 53.97 | 54.06 | 322,639 | -0.67(-1.22%) |
Apr 04, 2016 | 56.03 | 56.04 | 54.70 | 54.73 | 306,976 | -1.27(-2.26%) |
Apr 01, 2016 | 54.77 | 56.00 | 54.35 | 56.00 | 335,930 | +1.23(+2.25%) |
Mar 31, 2016 | 55.45 | 56.00 | 54.71 | 54.77 | 294,708 | -0.77(-1.38%) |
Mar 30, 2016 | 55.99 | 56.27 | 55.37 | 55.53 | 227,710 | -0.40(-0.72%) |
Mar 29, 2016 | 54.54 | 56.21 | 54.39 | 55.93 | 242,212 | +1.13(+2.06%) |
Mar 28, 2016 | 54.47 | 55.34 | 54.06 | 54.80 | 266,104 | +0.54(+0.99%) |
Mar 24, 2016 | 54.16 | 54.26 | 54.26 | 54.26 | 252,909 | -0.02(-0.03%) |
Mar 23, 2016 | 54.30 | 54.91 | 53.99 | 54.28 | 298,524 | -0.45(-0.82%) |
Mar 22, 2016 | 54.74 | 55.03 | 53.33 | 54.73 | 493,039 | -0.70(-1.27%) |
Mar 21, 2016 | 55.16 | 55.80 | 54.81 | 55.43 | 231,239 | +0.04(+0.07%) |
Mar 18, 2016 | 55.97 | 56.17 | 55.37 | 55.39 | 271,251 | -0.29(-0.52%) |
Mar 17, 2016 | 54.06 | 55.93 | 53.80 | 55.69 | 219,787 | +1.44(+2.65%) |
Mar 16, 2016 | 54.53 | 54.77 | 53.35 | 54.25 | 221,068 | -0.69(-1.26%) |
Mar 15, 2016 | 54.81 | 55.26 | 54.50 | 54.94 | 291,153 | -0.05(-0.10%) |
Mar 14, 2016 | 55.95 | 56.40 | 54.69 | 54.99 | 274,974 | -1.07(-1.90%) |
Mar 11, 2016 | 55.32 | 56.80 | 54.98 | 56.06 | 395,968 | +1.47(+2.69%) |
Mar 10, 2016 | 54.60 | 55.57 | 54.02 | 54.59 | 453,639 | +0.45(+0.82%) |
Mar 09, 2016 | 53.55 | 54.48 | 53.06 | 54.15 | 341,363 | +0.87(+1.63%) |
Mar 08, 2016 | 54.46 | 54.99 | 53.21 | 53.28 | 390,306 | -1.59(-2.91%) |
Mar 07, 2016 | 54.20 | 55.04 | 53.95 | 54.87 | 390,328 | +0.22(+0.40%) |
Mar 04, 2016 | 54.43 | 55.22 | 54.03 | 54.66 | 386,495 | +0.19(+0.35%) |
Mar 03, 2016 | 54.67 | 54.96 | 54.07 | 54.46 | 309,828 | -0.26(-0.47%) |
Mar 02, 2016 | 54.31 | 55.28 | 54.28 | 54.72 | 294,907 | +0.14(+0.25%) |
Mar 01, 2016 | 54.22 | 54.78 | 53.73 | 54.58 | 374,999 | +0.49(+0.91%) |
Feb 29, 2016 | 53.49 | 55.32 | 53.49 | 54.09 | 497,182 | +0.41(+0.76%) |
Feb 26, 2016 | 55.16 | 55.16 | 53.44 | 53.68 | 495,031 | -1.26(-2.30%) |
Feb 25, 2016 | 54.05 | 55.16 | 53.89 | 54.95 | 532,153 | +0.75(+1.39%) |
Feb 24, 2016 | 52.53 | 54.37 | 52.07 | 54.19 | 306,008 | +1.04(+1.95%) |
Feb 23, 2016 | 53.02 | 53.66 | 52.35 | 53.16 | 352,176 | +0.14(+0.26%) |
Feb 22, 2016 | 53.62 | 53.81 | 52.80 | 53.02 | 441,556 | -0.16(-0.31%) |
Feb 19, 2016 | 52.80 | 53.29 | 51.45 | 53.18 | 424,795 | +0.02(+0.03%) |
Feb 18, 2016 | 53.73 | 54.10 | 52.74 | 53.17 | 363,634 | -0.28(-0.53%) |
Feb 17, 2016 | 53.28 | 53.92 | 52.89 | 53.45 | 438,054 | +0.43(+0.81%) |
Feb 16, 2016 | 50.98 | 53.13 | 49.94 | 53.02 | 1,307,865 | +2.54(+5.04%) |
Feb 12, 2016 | 50.84 | 50.48 | 50.48 | 50.48 | 2,856,697 | +6.91(+15.85%) |
Feb 11, 2016 | 43.30 | 44.99 | 41.88 | 43.57 | 949,228 | +0.31(+0.71%) |
Feb 10, 2016 | 42.88 | 44.38 | 42.71 | 43.26 | 660,484 | +0.62(+1.45%) |
Feb 09, 2016 | 43.80 | 44.51 | 42.25 | 42.64 | 1,001,077 | -2.05(-4.60%) |
Feb 08, 2016 | 43.99 | 45.12 | 43.22 | 44.70 | 757,658 | +0.28(+0.63%) |
Feb 05, 2016 | 46.93 | 47.49 | 44.36 | 44.41 | 904,307 | -3.12(-6.56%) |
Feb 04, 2016 | 47.75 | 48.17 | 46.48 | 47.53 | 652,769 | -1.30(-2.66%) |
Feb 03, 2016 | 49.32 | 49.32 | 47.48 | 48.83 | 372,589 | +0.05(+0.11%) |
Feb 02, 2016 | 48.81 | 49.43 | 48.31 | 48.78 | 439,377 | -0.52(-1.05%) |