Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.62 | 61.02 | 60.09 | 60.15 | 31,140 | +0.25(+0.42%) |
Apr 28, 2016 | 59.20 | 60.25 | 59.20 | 59.90 | 20,802 | +1.09(+1.85%) |
Apr 27, 2016 | 58.00 | 59.03 | 57.82 | 58.81 | 10,947 | +0.83(+1.43%) |
Apr 26, 2016 | 57.99 | 58.61 | 57.65 | 57.98 | 8,769 | -0.28(-0.48%) |
Apr 25, 2016 | 58.41 | 58.44 | 58.03 | 58.26 | 16,527 | +0.01(+0.02%) |
Apr 22, 2016 | 58.54 | 59.49 | 58.06 | 58.25 | 28,725 | +0.08(+0.14%) |
Apr 21, 2016 | 58.50 | 58.79 | 57.29 | 58.17 | 54,958 | +1.07(+1.87%) |
Apr 20, 2016 | 57.00 | 57.71 | 56.95 | 57.10 | 165,239 | +1.08(+1.93%) |
Apr 19, 2016 | 56.09 | 56.47 | 55.88 | 56.02 | 38,107 | +1.33(+2.43%) |
Apr 18, 2016 | 54.63 | 54.83 | 54.35 | 54.69 | 17,323 | +0.01(+0.02%) |
Apr 15, 2016 | 54.53 | 54.69 | 54.05 | 54.68 | 11,351 | +0.72(+1.33%) |
Apr 14, 2016 | 53.10 | 54.06 | 53.10 | 53.96 | 25,918 | +1.53(+2.92%) |
Apr 13, 2016 | 52.15 | 52.46 | 51.79 | 52.43 | 9,995 | -0.21(-0.40%) |
Apr 12, 2016 | 52.51 | 52.80 | 52.11 | 52.64 | 30,410 | -0.16(-0.30%) |
Apr 11, 2016 | 52.64 | 53.23 | 52.44 | 52.80 | 26,642 | +0.93(+1.79%) |
Apr 08, 2016 | 51.86 | 52.24 | 51.60 | 51.87 | 13,129 | +0.20(+0.39%) |
Apr 07, 2016 | 51.52 | 52.03 | 51.39 | 51.67 | 15,805 | -0.51(-0.98%) |
Apr 06, 2016 | 52.29 | 52.64 | 51.71 | 52.18 | 14,024 | -0.36(-0.69%) |
Apr 05, 2016 | 53.14 | 53.14 | 52.13 | 52.54 | 10,869 | -0.44(-0.83%) |
Apr 04, 2016 | 53.80 | 53.80 | 52.89 | 52.98 | 11,654 | -1.37(-2.52%) |
Apr 01, 2016 | 53.89 | 54.40 | 53.63 | 54.35 | 7,940 | +0.06(+0.11%) |
Mar 31, 2016 | 55.00 | 55.32 | 54.27 | 54.29 | 13,233 | -0.09(-0.17%) |
Mar 30, 2016 | 55.05 | 55.31 | 54.24 | 54.38 | 7,072 | -1.33(-2.39%) |
Mar 29, 2016 | 54.64 | 55.73 | 53.58 | 55.71 | 29,511 | +1.08(+1.98%) |
Mar 28, 2016 | 55.25 | 55.38 | 54.46 | 54.63 | 17,195 | -0.71(-1.28%) |
Mar 24, 2016 | 55.30 | 55.34 | 55.34 | 55.34 | 26,700 | -0.65(-1.16%) |
Mar 23, 2016 | 56.49 | 56.77 | 55.85 | 55.99 | 26,615 | -2.26(-3.88%) |
Mar 22, 2016 | 58.23 | 58.43 | 58.19 | 58.25 | 13,415 | +0.35(+0.60%) |
Mar 21, 2016 | 57.05 | 58.01 | 57.05 | 57.90 | 14,867 | +1.15(+2.03%) |
Mar 18, 2016 | 56.96 | 57.35 | 56.40 | 56.75 | 37,153 | -0.16(-0.29%) |
Mar 17, 2016 | 56.94 | 57.52 | 56.60 | 56.91 | 36,946 | +0.70(+1.25%) |
Mar 16, 2016 | 54.86 | 56.23 | 54.86 | 56.21 | 26,919 | +1.58(+2.89%) |
Mar 15, 2016 | 54.17 | 54.86 | 54.17 | 54.63 | 12,033 | -0.10(-0.18%) |
Mar 14, 2016 | 55.46 | 55.46 | 54.56 | 54.73 | 17,717 | -0.59(-1.07%) |
Mar 11, 2016 | 55.65 | 56.38 | 55.32 | 55.32 | 20,815 | +0.64(+1.17%) |
Mar 10, 2016 | 54.78 | 55.28 | 54.54 | 54.68 | 24,720 | +0.42(+0.77%) |
Mar 09, 2016 | 54.15 | 54.83 | 54.06 | 54.26 | 115,216 | +0.48(+0.89%) |
Mar 08, 2016 | 55.11 | 55.22 | 53.63 | 53.78 | 58,903 | -1.90(-3.41%) |
Mar 07, 2016 | 55.25 | 55.74 | 54.96 | 55.68 | 38,226 | +2.15(+4.02%) |
Mar 04, 2016 | 52.73 | 54.22 | 52.70 | 53.53 | 65,455 | +1.59(+3.06%) |
Mar 03, 2016 | 50.66 | 52.49 | 50.64 | 51.94 | 53,437 | +1.87(+3.73%) |
Mar 02, 2016 | 49.68 | 51.58 | 49.10 | 50.07 | 176,696 | +0.36(+0.72%) |
Mar 01, 2016 | 49.23 | 50.29 | 48.91 | 49.71 | 48,068 | +2.20(+4.63%) |
Feb 29, 2016 | 47.45 | 47.84 | 47.27 | 47.51 | 19,223 | +0.86(+1.84%) |
Feb 26, 2016 | 47.37 | 47.50 | 46.32 | 46.65 | 17,895 | -0.06(-0.13%) |
Feb 25, 2016 | 47.10 | 47.10 | 46.34 | 46.71 | 26,260 | -0.30(-0.64%) |
Feb 24, 2016 | 47.92 | 47.99 | 46.82 | 47.01 | 35,583 | -1.26(-2.61%) |
Feb 23, 2016 | 48.00 | 48.43 | 47.95 | 48.27 | 28,277 | +0.44(+0.92%) |
Feb 22, 2016 | 47.99 | 48.49 | 47.75 | 47.83 | 13,641 | -0.29(-0.60%) |
Feb 19, 2016 | 48.75 | 48.75 | 47.93 | 48.12 | 14,433 | -0.46(-0.95%) |
Feb 18, 2016 | 48.92 | 49.00 | 47.78 | 48.58 | 28,247 | -0.88(-1.78%) |
Feb 17, 2016 | 49.30 | 49.66 | 49.30 | 49.46 | 13,808 | +0.50(+1.02%) |
Feb 16, 2016 | 49.15 | 49.50 | 48.81 | 48.96 | 16,330 | -1.35(-2.68%) |
Feb 12, 2016 | 50.65 | 50.31 | 50.31 | 50.31 | 10,400 | -0.18(-0.36%) |
Feb 11, 2016 | 50.53 | 51.12 | 50.35 | 50.49 | 23,072 | +0.13(+0.26%) |
Feb 10, 2016 | 50.08 | 50.50 | 49.50 | 50.36 | 21,615 | +0.75(+1.51%) |
Feb 09, 2016 | 49.93 | 49.94 | 49.40 | 49.61 | 13,758 | +0.00(+0.00%) |
Feb 08, 2016 | 48.57 | 49.97 | 48.57 | 49.61 | 27,723 | +1.28(+2.65%) |
Feb 05, 2016 | 49.25 | 49.30 | 47.99 | 48.33 | 25,566 | -1.07(-2.17%) |
Feb 04, 2016 | 49.17 | 49.90 | 49.14 | 49.40 | 18,625 | +0.27(+0.55%) |
Feb 03, 2016 | 47.55 | 49.70 | 47.50 | 49.13 | 46,673 | +1.55(+3.26%) |
Feb 02, 2016 | 47.84 | 47.90 | 47.30 | 47.58 | 13,244 | -0.98(-2.02%) |