Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.42 | 63.13 | 61.86 | 63.02 | 1,086,542 | +0.64(+1.02%) |
Apr 28, 2016 | 63.05 | 63.62 | 62.05 | 62.38 | 1,014,308 | -0.62(-0.99%) |
Apr 27, 2016 | 61.41 | 63.06 | 61.14 | 63.00 | 1,092,993 | +1.25(+2.03%) |
Apr 26, 2016 | 61.44 | 61.79 | 60.25 | 61.75 | 1,071,961 | +0.72(+1.17%) |
Apr 25, 2016 | 60.83 | 61.22 | 60.49 | 61.04 | 1,464,765 | -0.13(-0.21%) |
Apr 22, 2016 | 61.32 | 62.25 | 60.80 | 61.16 | 1,285,993 | -0.41(-0.66%) |
Apr 21, 2016 | 62.31 | 63.01 | 60.79 | 61.57 | 1,135,403 | -0.49(-0.80%) |
Apr 20, 2016 | 62.80 | 62.91 | 61.44 | 62.07 | 1,800,175 | -0.32(-0.51%) |
Apr 19, 2016 | 62.48 | 63.21 | 61.90 | 62.38 | 1,338,229 | -0.09(-0.14%) |
Apr 18, 2016 | 61.77 | 62.77 | 61.46 | 62.47 | 864,088 | +0.28(+0.45%) |
Apr 15, 2016 | 61.81 | 62.51 | 61.48 | 62.19 | 809,298 | +0.05(+0.08%) |
Apr 14, 2016 | 62.04 | 62.39 | 61.69 | 62.13 | 920,065 | +0.38(+0.62%) |
Apr 13, 2016 | 60.41 | 61.85 | 60.14 | 61.75 | 1,119,214 | +2.15(+3.60%) |
Apr 12, 2016 | 59.78 | 60.01 | 58.66 | 59.60 | 666,452 | +0.09(+0.14%) |
Apr 11, 2016 | 59.63 | 60.14 | 59.44 | 59.52 | 1,055,065 | +0.33(+0.56%) |
Apr 08, 2016 | 58.75 | 59.90 | 58.34 | 59.19 | 1,065,203 | +1.41(+2.45%) |
Apr 07, 2016 | 58.65 | 58.77 | 57.57 | 57.77 | 674,846 | -1.01(-1.72%) |
Apr 06, 2016 | 58.35 | 59.05 | 58.15 | 58.79 | 770,309 | +0.32(+0.54%) |
Apr 05, 2016 | 58.21 | 58.77 | 58.09 | 58.47 | 659,293 | -0.03(-0.04%) |
Apr 04, 2016 | 59.88 | 60.21 | 58.50 | 58.50 | 691,723 | -1.39(-2.32%) |
Apr 01, 2016 | 58.26 | 59.95 | 58.13 | 59.89 | 804,010 | +0.94(+1.59%) |
Mar 31, 2016 | 59.46 | 59.60 | 58.71 | 58.95 | 522,116 | -0.66(-1.11%) |
Mar 30, 2016 | 60.06 | 60.34 | 59.41 | 59.61 | 614,466 | -0.04(-0.07%) |
Mar 29, 2016 | 58.02 | 59.67 | 57.70 | 59.66 | 654,766 | +1.09(+1.86%) |
Mar 28, 2016 | 58.52 | 58.96 | 57.81 | 58.56 | 506,763 | +0.34(+0.59%) |
Mar 24, 2016 | 57.30 | 58.22 | 58.22 | 58.22 | 657,058 | +0.38(+0.66%) |
Mar 23, 2016 | 58.92 | 59.03 | 57.74 | 57.84 | 678,675 | -1.08(-1.84%) |
Mar 22, 2016 | 58.69 | 59.54 | 58.28 | 58.92 | 441,293 | -0.15(-0.26%) |
Mar 21, 2016 | 59.25 | 59.54 | 58.07 | 59.08 | 822,393 | -0.78(-1.31%) |
Mar 18, 2016 | 59.73 | 60.78 | 59.46 | 59.86 | 1,007,337 | +0.11(+0.19%) |
Mar 17, 2016 | 58.02 | 59.85 | 57.41 | 59.75 | 836,571 | +2.11(+3.67%) |
Mar 16, 2016 | 57.29 | 57.90 | 56.82 | 57.64 | 1,053,966 | +0.33(+0.58%) |
Mar 15, 2016 | 56.54 | 57.87 | 56.13 | 57.30 | 660,654 | +0.02(+0.03%) |
Mar 14, 2016 | 56.60 | 57.82 | 56.52 | 57.29 | 658,886 | +0.14(+0.24%) |
Mar 11, 2016 | 57.07 | 57.53 | 56.33 | 57.15 | 636,060 | +0.43(+0.75%) |
Mar 10, 2016 | 55.76 | 56.78 | 55.38 | 56.72 | 898,302 | +1.16(+2.09%) |
Mar 09, 2016 | 55.05 | 56.22 | 54.38 | 55.57 | 782,165 | +0.84(+1.54%) |
Mar 08, 2016 | 55.10 | 55.73 | 54.02 | 54.72 | 850,255 | -0.80(-1.45%) |
Mar 07, 2016 | 54.47 | 55.55 | 53.78 | 55.53 | 1,006,675 | +1.37(+2.53%) |
Mar 04, 2016 | 55.76 | 55.76 | 53.61 | 54.16 | 1,521,376 | -1.02(-1.84%) |
Mar 03, 2016 | 55.88 | 56.57 | 54.98 | 55.17 | 1,028,561 | -0.57(-1.02%) |
Mar 02, 2016 | 53.55 | 55.77 | 53.14 | 55.74 | 1,472,553 | +2.30(+4.31%) |
Mar 01, 2016 | 52.39 | 53.98 | 51.60 | 53.44 | 896,606 | +1.88(+3.65%) |
Feb 29, 2016 | 51.25 | 52.26 | 50.86 | 51.56 | 460,635 | +0.47(+0.91%) |
Feb 26, 2016 | 51.57 | 51.91 | 50.84 | 51.09 | 499,925 | -0.08(-0.15%) |
Feb 25, 2016 | 50.41 | 51.19 | 50.11 | 51.17 | 488,698 | +0.74(+1.46%) |
Feb 24, 2016 | 49.57 | 50.57 | 49.21 | 50.43 | 619,738 | +0.22(+0.44%) |
Feb 23, 2016 | 50.44 | 51.43 | 49.99 | 50.21 | 809,949 | -0.58(-1.15%) |
Feb 22, 2016 | 50.99 | 51.56 | 50.35 | 50.79 | 606,345 | +0.46(+0.91%) |
Feb 19, 2016 | 50.14 | 50.99 | 49.37 | 50.34 | 930,971 | -0.37(-0.73%) |
Feb 18, 2016 | 51.65 | 51.65 | 50.10 | 50.71 | 1,135,311 | -0.49(-0.96%) |
Feb 17, 2016 | 50.60 | 51.42 | 50.12 | 51.20 | 1,295,299 | +1.27(+2.54%) |
Feb 16, 2016 | 50.34 | 50.79 | 49.57 | 49.93 | 911,943 | +0.09(+0.19%) |
Feb 12, 2016 | 48.44 | 49.84 | 49.84 | 49.84 | 575,052 | +2.20(+4.62%) |
Feb 11, 2016 | 47.70 | 48.22 | 47.11 | 47.64 | 518,149 | -0.84(-1.73%) |
Feb 10, 2016 | 48.83 | 49.41 | 48.30 | 48.47 | 517,267 | -0.18(-0.37%) |
Feb 09, 2016 | 48.34 | 49.11 | 48.34 | 48.65 | 732,307 | -0.35(-0.71%) |
Feb 08, 2016 | 48.26 | 49.25 | 48.26 | 49.00 | 614,244 | +0.19(+0.38%) |
Feb 05, 2016 | 48.88 | 50.01 | 48.69 | 48.81 | 553,017 | -0.63(-1.28%) |
Feb 04, 2016 | 49.44 | 50.74 | 49.00 | 49.45 | 865,469 | +0.70(+1.44%) |
Feb 03, 2016 | 48.33 | 49.11 | 47.34 | 48.74 | 662,212 | +0.92(+1.93%) |
Feb 02, 2016 | 47.13 | 47.87 | 46.92 | 47.82 | 649,238 | -0.16(-0.34%) |