Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 59.95 | 60.10 | 57.91 | 58.23 | 458,591 | -1.70(-2.84%) |
Apr 28, 2016 | 59.68 | 61.07 | 59.68 | 59.93 | 364,084 | -0.06(-0.10%) |
Apr 27, 2016 | 58.98 | 60.52 | 58.61 | 59.99 | 402,423 | +0.84(+1.43%) |
Apr 26, 2016 | 58.82 | 59.28 | 58.59 | 59.14 | 554,569 | +0.34(+0.58%) |
Apr 25, 2016 | 59.23 | 59.39 | 58.48 | 58.80 | 437,936 | -0.64(-1.08%) |
Apr 22, 2016 | 60.03 | 60.42 | 59.29 | 59.45 | 324,053 | -0.48(-0.80%) |
Apr 21, 2016 | 61.02 | 61.85 | 59.79 | 59.93 | 425,113 | -0.79(-1.31%) |
Apr 20, 2016 | 59.97 | 60.94 | 59.78 | 60.72 | 404,541 | +0.77(+1.28%) |
Apr 19, 2016 | 60.47 | 60.71 | 59.52 | 59.95 | 449,729 | -0.37(-0.62%) |
Apr 18, 2016 | 58.99 | 60.52 | 58.75 | 60.33 | 707,985 | +1.29(+2.18%) |
Apr 15, 2016 | 59.56 | 59.99 | 58.71 | 59.04 | 760,977 | -0.36(-0.60%) |
Apr 14, 2016 | 61.82 | 61.82 | 58.99 | 59.39 | 610,980 | -2.35(-3.80%) |
Apr 13, 2016 | 60.62 | 62.05 | 60.04 | 61.74 | 781,610 | +1.31(+2.16%) |
Apr 12, 2016 | 60.36 | 60.79 | 58.94 | 60.43 | 818,415 | +0.07(+0.12%) |
Apr 11, 2016 | 61.73 | 61.85 | 60.33 | 60.36 | 765,546 | -1.03(-1.68%) |
Apr 08, 2016 | 61.45 | 62.36 | 60.61 | 61.39 | 907,779 | -1.59(-2.52%) |
Apr 07, 2016 | 66.15 | 66.97 | 62.60 | 62.98 | 818,888 | -3.24(-4.89%) |
Apr 06, 2016 | 66.61 | 67.07 | 65.67 | 66.22 | 474,668 | -0.26(-0.39%) |
Apr 05, 2016 | 66.71 | 67.13 | 66.07 | 66.47 | 589,334 | -0.66(-0.98%) |
Apr 04, 2016 | 69.52 | 69.80 | 66.71 | 67.14 | 555,265 | -2.34(-3.37%) |
Apr 01, 2016 | 70.09 | 70.35 | 68.65 | 69.47 | 482,174 | -0.70(-1.00%) |
Mar 31, 2016 | 69.76 | 70.91 | 69.37 | 70.18 | 351,201 | +0.31(+0.45%) |
Mar 30, 2016 | 69.27 | 70.42 | 69.05 | 69.86 | 375,365 | +0.51(+0.74%) |
Mar 29, 2016 | 69.73 | 71.14 | 68.66 | 69.35 | 330,412 | -0.14(-0.20%) |
Mar 28, 2016 | 67.53 | 70.54 | 67.53 | 69.49 | 451,378 | +2.05(+3.04%) |
Mar 24, 2016 | 68.34 | 67.44 | 67.44 | 67.44 | 579,075 | -0.83(-1.21%) |
Mar 23, 2016 | 69.00 | 69.22 | 67.30 | 68.27 | 549,023 | -0.85(-1.23%) |
Mar 22, 2016 | 70.75 | 71.65 | 69.12 | 69.12 | 433,820 | -1.72(-2.42%) |
Mar 21, 2016 | 72.44 | 73.05 | 70.84 | 70.84 | 415,410 | -1.62(-2.23%) |
Mar 18, 2016 | 70.88 | 72.60 | 70.88 | 72.46 | 854,889 | +1.73(+2.45%) |
Mar 17, 2016 | 68.70 | 70.75 | 68.36 | 70.72 | 740,207 | +1.91(+2.77%) |
Mar 16, 2016 | 68.95 | 69.61 | 67.99 | 68.81 | 650,002 | -0.26(-0.38%) |
Mar 15, 2016 | 69.81 | 70.49 | 67.95 | 69.08 | 643,998 | -0.85(-1.22%) |
Mar 14, 2016 | 71.01 | 71.70 | 69.91 | 69.93 | 836,510 | -1.91(-2.66%) |
Mar 11, 2016 | 72.22 | 72.87 | 71.31 | 71.84 | 577,493 | +0.00(+0.00%) |
Mar 10, 2016 | 72.67 | 73.15 | 71.32 | 71.84 | 671,267 | -0.28(-0.39%) |
Mar 09, 2016 | 71.23 | 72.35 | 71.18 | 72.12 | 594,266 | +1.10(+1.55%) |
Mar 08, 2016 | 71.59 | 73.02 | 70.84 | 71.02 | 690,110 | -1.09(-1.51%) |
Mar 07, 2016 | 69.19 | 72.13 | 68.97 | 72.11 | 853,427 | +2.65(+3.82%) |
Mar 04, 2016 | 69.76 | 70.92 | 69.28 | 69.46 | 666,163 | -0.36(-0.51%) |
Mar 03, 2016 | 69.39 | 71.42 | 68.98 | 69.81 | 797,963 | +0.35(+0.50%) |
Mar 02, 2016 | 69.04 | 69.86 | 68.55 | 69.47 | 804,090 | +0.08(+0.12%) |
Mar 01, 2016 | 69.11 | 70.20 | 69.11 | 69.38 | 721,179 | +0.27(+0.39%) |
Feb 29, 2016 | 68.42 | 70.18 | 68.42 | 69.11 | 926,928 | -1.32(-1.88%) |
Feb 26, 2016 | 68.94 | 71.53 | 68.33 | 70.43 | 1,312,080 | +2.54(+3.73%) |
Feb 25, 2016 | 66.92 | 68.11 | 66.17 | 67.90 | 770,310 | +1.59(+2.40%) |
Feb 24, 2016 | 64.26 | 66.42 | 64.10 | 66.30 | 1,574,654 | +1.59(+2.45%) |
Feb 23, 2016 | 63.64 | 66.33 | 61.93 | 64.72 | 3,195,615 | +4.89(+8.17%) |
Feb 22, 2016 | 59.78 | 61.46 | 59.12 | 59.83 | 1,183,861 | +0.52(+0.88%) |
Feb 19, 2016 | 60.08 | 60.85 | 57.98 | 59.31 | 1,127,156 | -1.89(-3.09%) |
Feb 18, 2016 | 60.16 | 61.59 | 59.04 | 61.20 | 708,589 | +0.63(+1.04%) |
Feb 17, 2016 | 59.41 | 61.10 | 59.08 | 60.57 | 934,771 | +1.71(+2.90%) |
Feb 16, 2016 | 56.47 | 59.04 | 55.91 | 58.86 | 791,982 | +3.17(+5.69%) |
Feb 12, 2016 | 55.22 | 55.69 | 55.69 | 55.69 | 614,677 | +0.73(+1.32%) |
Feb 11, 2016 | 55.24 | 55.81 | 54.53 | 54.97 | 547,016 | -1.16(-2.07%) |
Feb 10, 2016 | 57.38 | 57.59 | 55.99 | 56.13 | 526,358 | -0.80(-1.41%) |
Feb 09, 2016 | 56.38 | 57.53 | 55.60 | 56.93 | 707,578 | +0.45(+0.79%) |
Feb 08, 2016 | 56.38 | 56.94 | 54.62 | 56.48 | 914,709 | -1.06(-1.84%) |
Feb 05, 2016 | 57.57 | 58.33 | 56.61 | 57.54 | 642,185 | +0.04(+0.07%) |
Feb 04, 2016 | 56.81 | 58.93 | 56.61 | 57.50 | 641,163 | -1.05(-1.79%) |
Feb 03, 2016 | 57.48 | 58.88 | 56.38 | 58.55 | 735,256 | +1.02(+1.77%) |
Feb 02, 2016 | 58.30 | 59.36 | 56.79 | 57.53 | 702,832 | -0.37(-0.64%) |