Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.45 | 59.73 | 58.85 | 59.65 | 1,051,371 | +0.19(+0.32%) |
Apr 28, 2016 | 58.28 | 60.33 | 58.02 | 59.46 | 1,927,524 | -1.45(-2.38%) |
Apr 27, 2016 | 60.01 | 60.98 | 59.67 | 60.91 | 1,091,359 | +1.06(+1.77%) |
Apr 26, 2016 | 59.24 | 59.93 | 59.13 | 59.85 | 854,558 | +0.88(+1.50%) |
Apr 25, 2016 | 58.61 | 59.00 | 58.26 | 58.97 | 587,079 | +0.42(+0.72%) |
Apr 22, 2016 | 57.72 | 58.59 | 57.65 | 58.55 | 611,827 | +0.91(+1.58%) |
Apr 21, 2016 | 58.28 | 58.67 | 57.54 | 57.63 | 394,642 | -0.61(-1.05%) |
Apr 20, 2016 | 58.32 | 58.53 | 57.94 | 58.25 | 385,056 | +0.03(+0.05%) |
Apr 19, 2016 | 58.65 | 58.87 | 58.10 | 58.22 | 502,298 | -0.34(-0.58%) |
Apr 18, 2016 | 57.88 | 58.84 | 57.87 | 58.56 | 346,630 | +0.44(+0.75%) |
Apr 15, 2016 | 57.94 | 58.17 | 57.71 | 58.12 | 373,788 | +0.06(+0.11%) |
Apr 14, 2016 | 58.53 | 58.57 | 57.88 | 58.05 | 508,831 | -0.53(-0.90%) |
Apr 13, 2016 | 58.00 | 58.63 | 57.74 | 58.58 | 819,258 | +0.79(+1.37%) |
Apr 12, 2016 | 57.82 | 58.32 | 57.53 | 57.79 | 630,061 | +0.00(+0.00%) |
Apr 11, 2016 | 58.83 | 58.99 | 57.68 | 57.79 | 634,200 | -0.59(-1.01%) |
Apr 08, 2016 | 58.81 | 59.02 | 58.25 | 58.38 | 471,164 | +0.08(+0.14%) |
Apr 07, 2016 | 60.14 | 60.14 | 58.12 | 58.30 | 1,117,951 | -2.04(-3.38%) |
Apr 06, 2016 | 59.11 | 60.41 | 58.95 | 60.34 | 1,255,082 | +1.38(+2.33%) |
Apr 05, 2016 | 58.83 | 59.44 | 58.39 | 58.97 | 1,074,237 | -0.15(-0.25%) |
Apr 04, 2016 | 59.58 | 60.00 | 58.94 | 59.11 | 497,878 | -0.47(-0.80%) |
Apr 01, 2016 | 57.84 | 59.69 | 57.49 | 59.59 | 1,024,549 | +1.52(+2.62%) |
Mar 31, 2016 | 58.15 | 58.59 | 57.84 | 58.06 | 571,776 | -0.12(-0.20%) |
Mar 30, 2016 | 58.16 | 58.27 | 57.45 | 58.18 | 516,914 | +0.18(+0.31%) |
Mar 29, 2016 | 57.79 | 58.15 | 57.38 | 58.00 | 648,091 | +0.25(+0.43%) |
Mar 28, 2016 | 57.90 | 57.90 | 57.35 | 57.75 | 344,125 | +0.21(+0.36%) |
Mar 24, 2016 | 57.63 | 57.54 | 57.54 | 57.54 | 491,678 | -0.20(-0.35%) |
Mar 23, 2016 | 58.39 | 58.39 | 57.62 | 57.74 | 498,840 | -0.78(-1.34%) |
Mar 22, 2016 | 58.47 | 58.75 | 58.28 | 58.53 | 589,066 | -0.25(-0.42%) |
Mar 21, 2016 | 58.56 | 59.00 | 58.30 | 58.77 | 770,058 | -0.06(-0.11%) |
Mar 18, 2016 | 58.95 | 59.57 | 58.77 | 58.84 | 949,921 | +0.17(+0.30%) |
Mar 17, 2016 | 57.99 | 58.80 | 57.55 | 58.66 | 654,146 | +0.56(+0.96%) |
Mar 16, 2016 | 57.73 | 58.42 | 57.44 | 58.11 | 534,231 | +0.11(+0.19%) |
Mar 15, 2016 | 57.91 | 58.46 | 57.79 | 58.00 | 508,128 | -0.48(-0.83%) |
Mar 14, 2016 | 57.63 | 58.76 | 57.63 | 58.48 | 625,199 | +0.49(+0.85%) |
Mar 11, 2016 | 58.02 | 58.18 | 57.63 | 57.99 | 483,824 | +0.59(+1.03%) |
Mar 10, 2016 | 57.81 | 58.32 | 56.97 | 57.40 | 636,963 | -0.20(-0.35%) |
Mar 09, 2016 | 57.70 | 57.93 | 57.19 | 57.60 | 526,628 | +0.34(+0.59%) |
Mar 08, 2016 | 57.38 | 57.64 | 56.79 | 57.26 | 1,068,877 | -0.49(-0.85%) |
Mar 07, 2016 | 57.90 | 58.18 | 57.29 | 57.75 | 1,003,797 | -0.41(-0.70%) |
Mar 04, 2016 | 58.97 | 59.13 | 58.07 | 58.16 | 920,254 | -0.82(-1.39%) |
Mar 03, 2016 | 58.74 | 59.11 | 58.42 | 58.98 | 765,027 | +0.18(+0.31%) |
Mar 02, 2016 | 58.75 | 59.11 | 58.26 | 58.80 | 740,969 | -0.17(-0.29%) |
Mar 01, 2016 | 57.84 | 59.05 | 57.60 | 58.97 | 1,254,306 | +1.66(+2.90%) |
Feb 29, 2016 | 58.14 | 58.44 | 57.25 | 57.31 | 1,239,897 | -0.80(-1.38%) |
Feb 26, 2016 | 58.22 | 58.67 | 57.43 | 58.11 | 823,199 | +0.07(+0.13%) |
Feb 25, 2016 | 57.05 | 58.10 | 55.12 | 58.04 | 1,002,699 | +1.06(+1.87%) |
Feb 24, 2016 | 54.99 | 57.10 | 54.59 | 56.97 | 1,115,540 | +1.38(+2.49%) |
Feb 23, 2016 | 55.31 | 56.40 | 55.06 | 55.59 | 816,738 | +0.04(+0.07%) |
Feb 22, 2016 | 53.45 | 55.88 | 53.71 | 55.55 | 1,086,687 | +2.10(+3.93%) |
Feb 19, 2016 | 53.21 | 53.49 | 53.21 | 53.45 | 2,732,897 | +0.15(+0.29%) |
Feb 18, 2016 | 53.75 | 54.03 | 53.11 | 53.30 | 1,085,410 | -0.20(-0.37%) |
Feb 17, 2016 | 53.58 | 54.17 | 53.15 | 53.50 | 1,304,173 | +0.28(+0.53%) |
Feb 16, 2016 | 53.11 | 53.50 | 51.74 | 53.21 | 1,294,528 | +0.91(+1.74%) |
Feb 12, 2016 | 52.84 | 52.30 | 52.30 | 52.30 | 2,054,742 | +0.69(+1.34%) |
Feb 11, 2016 | 51.11 | 53.46 | 49.53 | 51.61 | 2,793,110 | +1.72(+3.45%) |
Feb 10, 2016 | 49.86 | 51.41 | 49.49 | 49.89 | 1,369,596 | +0.52(+1.05%) |
Feb 09, 2016 | 48.51 | 49.99 | 48.38 | 49.38 | 1,567,307 | +0.46(+0.95%) |
Feb 08, 2016 | 50.38 | 50.83 | 48.17 | 48.91 | 2,375,596 | -2.27(-4.44%) |
Feb 05, 2016 | 54.42 | 54.90 | 50.95 | 51.19 | 1,788,843 | -3.21(-5.90%) |
Feb 04, 2016 | 53.96 | 55.46 | 53.87 | 54.40 | 596,719 | +0.38(+0.71%) |
Feb 03, 2016 | 54.02 | 54.12 | 52.49 | 54.02 | 986,745 | +0.59(+1.11%) |
Feb 02, 2016 | 54.53 | 54.53 | 53.04 | 53.42 | 1,338,237 | -1.56(-2.85%) |