Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.42 | 60.84 | 59.39 | 59.85 | 309,743 | -0.56(-0.92%) |
Apr 28, 2016 | 60.28 | 62.17 | 59.34 | 60.41 | 405,702 | -2.11(-3.37%) |
Apr 27, 2016 | 62.70 | 63.07 | 62.12 | 62.52 | 451,918 | +0.00(+0.00%) |
Apr 26, 2016 | 62.35 | 62.56 | 61.80 | 62.52 | 378,099 | +1.16(+1.89%) |
Apr 25, 2016 | 62.39 | 62.39 | 60.91 | 61.36 | 266,772 | -1.19(-1.90%) |
Apr 22, 2016 | 61.98 | 62.66 | 61.98 | 62.54 | 286,059 | +0.72(+1.16%) |
Apr 21, 2016 | 61.91 | 62.42 | 61.62 | 61.83 | 246,718 | -0.20(-0.31%) |
Apr 20, 2016 | 62.53 | 62.62 | 61.53 | 62.02 | 416,103 | -1.07(-1.69%) |
Apr 19, 2016 | 62.48 | 63.59 | 62.22 | 63.09 | 341,181 | +0.71(+1.13%) |
Apr 18, 2016 | 61.90 | 62.39 | 61.50 | 62.39 | 255,862 | -0.04(-0.06%) |
Apr 15, 2016 | 62.33 | 62.93 | 61.34 | 62.42 | 312,534 | -0.22(-0.36%) |
Apr 14, 2016 | 61.78 | 62.76 | 61.47 | 62.65 | 306,547 | +0.70(+1.12%) |
Apr 13, 2016 | 62.02 | 62.16 | 61.50 | 61.95 | 386,599 | +0.43(+0.69%) |
Apr 12, 2016 | 60.46 | 61.67 | 60.16 | 61.52 | 293,679 | +1.15(+1.91%) |
Apr 11, 2016 | 59.71 | 60.58 | 59.71 | 60.37 | 274,260 | +1.04(+1.75%) |
Apr 08, 2016 | 59.06 | 59.55 | 58.87 | 59.33 | 317,415 | +1.00(+1.72%) |
Apr 07, 2016 | 57.81 | 58.61 | 57.11 | 58.33 | 379,263 | +0.31(+0.53%) |
Apr 06, 2016 | 57.90 | 58.07 | 57.17 | 58.02 | 292,296 | +0.35(+0.61%) |
Apr 05, 2016 | 58.07 | 58.07 | 57.40 | 57.67 | 400,486 | -0.36(-0.62%) |
Apr 04, 2016 | 58.84 | 58.84 | 57.79 | 58.03 | 217,276 | -0.86(-1.47%) |
Apr 01, 2016 | 58.08 | 58.91 | 57.56 | 58.89 | 136,477 | +0.28(+0.48%) |
Mar 31, 2016 | 58.35 | 58.97 | 58.35 | 58.61 | 170,367 | +0.12(+0.21%) |
Mar 30, 2016 | 59.09 | 59.35 | 58.29 | 58.49 | 226,413 | -0.12(-0.21%) |
Mar 29, 2016 | 57.44 | 58.70 | 56.74 | 58.61 | 351,233 | +1.11(+1.93%) |
Mar 28, 2016 | 57.65 | 57.99 | 57.01 | 57.50 | 199,895 | -0.07(-0.13%) |
Mar 24, 2016 | 56.65 | 57.58 | 57.58 | 57.58 | 349,036 | +0.52(+0.91%) |
Mar 23, 2016 | 57.39 | 57.60 | 57.05 | 57.06 | 209,290 | -0.34(-0.60%) |
Mar 22, 2016 | 57.10 | 57.64 | 56.85 | 57.40 | 176,945 | +0.13(+0.23%) |
Mar 21, 2016 | 56.62 | 57.33 | 56.42 | 57.27 | 220,024 | +0.56(+1.00%) |
Mar 18, 2016 | 55.53 | 56.75 | 55.51 | 56.71 | 623,921 | +0.95(+1.71%) |
Mar 17, 2016 | 54.83 | 55.82 | 54.46 | 55.75 | 595,823 | +1.06(+1.95%) |
Mar 16, 2016 | 53.93 | 54.76 | 53.67 | 54.69 | 205,391 | +0.44(+0.80%) |
Mar 15, 2016 | 53.84 | 54.63 | 53.45 | 54.25 | 275,074 | -0.19(-0.36%) |
Mar 14, 2016 | 54.41 | 54.70 | 54.09 | 54.45 | 191,973 | -0.05(-0.08%) |
Mar 11, 2016 | 54.59 | 54.66 | 54.22 | 54.50 | 249,842 | +0.55(+1.01%) |
Mar 10, 2016 | 54.79 | 54.79 | 53.37 | 53.95 | 268,506 | -0.49(-0.90%) |
Mar 09, 2016 | 54.24 | 54.55 | 54.11 | 54.44 | 274,444 | +0.35(+0.65%) |
Mar 08, 2016 | 55.56 | 55.56 | 53.92 | 54.09 | 309,094 | -1.80(-3.21%) |
Mar 07, 2016 | 54.03 | 55.92 | 54.03 | 55.88 | 366,442 | +1.60(+2.95%) |
Mar 04, 2016 | 53.13 | 54.58 | 52.76 | 54.28 | 368,273 | +1.39(+2.63%) |
Mar 03, 2016 | 52.08 | 52.96 | 51.71 | 52.89 | 193,361 | +0.90(+1.73%) |
Mar 02, 2016 | 51.29 | 52.02 | 51.24 | 52.00 | 146,948 | +0.46(+0.90%) |
Mar 01, 2016 | 50.91 | 51.76 | 50.56 | 51.53 | 189,622 | +1.01(+2.00%) |
Feb 29, 2016 | 50.91 | 51.15 | 50.36 | 50.52 | 285,220 | -0.32(-0.64%) |
Feb 26, 2016 | 50.36 | 51.33 | 50.05 | 50.85 | 205,993 | +0.94(+1.89%) |
Feb 25, 2016 | 50.02 | 50.12 | 49.40 | 49.90 | 218,302 | +0.07(+0.15%) |
Feb 24, 2016 | 48.39 | 49.87 | 48.15 | 49.83 | 203,864 | +0.87(+1.78%) |
Feb 23, 2016 | 50.11 | 50.33 | 48.93 | 48.96 | 307,561 | -1.43(-2.83%) |
Feb 22, 2016 | 50.07 | 50.53 | 49.64 | 50.39 | 224,611 | +0.86(+1.74%) |
Feb 19, 2016 | 49.84 | 50.18 | 49.23 | 49.52 | 410,472 | -0.65(-1.29%) |
Feb 18, 2016 | 49.73 | 50.37 | 49.67 | 50.17 | 300,794 | +0.67(+1.35%) |
Feb 17, 2016 | 48.40 | 49.78 | 48.19 | 49.51 | 399,211 | +1.50(+3.12%) |
Feb 16, 2016 | 47.34 | 48.07 | 47.21 | 48.01 | 244,015 | +1.16(+2.47%) |
Feb 12, 2016 | 46.28 | 46.85 | 46.85 | 46.85 | 363,079 | +1.14(+2.49%) |
Feb 11, 2016 | 44.91 | 46.08 | 44.22 | 45.71 | 405,827 | -0.25(-0.54%) |
Feb 10, 2016 | 46.76 | 46.94 | 45.82 | 45.96 | 505,717 | -0.79(-1.68%) |
Feb 09, 2016 | 46.75 | 48.46 | 45.61 | 46.75 | 1,085,743 | -4.04(-7.95%) |
Feb 08, 2016 | 51.34 | 51.34 | 49.49 | 50.78 | 561,117 | -1.43(-2.75%) |
Feb 05, 2016 | 52.49 | 53.11 | 51.83 | 52.22 | 281,483 | -0.68(-1.28%) |
Feb 04, 2016 | 52.00 | 53.54 | 52.00 | 52.89 | 506,251 | +0.73(+1.40%) |
Feb 03, 2016 | 51.00 | 52.19 | 49.92 | 52.16 | 263,407 | +1.68(+3.32%) |
Feb 02, 2016 | 50.78 | 50.90 | 50.19 | 50.49 | 245,868 | -1.04(-2.01%) |