Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.94 | 52.00 | 51.94 | 52.00 | 805 | +0.31(+0.61%) |
Apr 28, 2016 | 52.00 | 52.00 | 51.58 | 51.69 | 675 | -0.62(-1.19%) |
Apr 27, 2016 | 52.20 | 52.50 | 52.13 | 52.31 | 10,082 | +2.22(+4.43%) |
Apr 26, 2016 | 50.10 | 50.10 | 50.09 | 50.09 | 694 | -0.64(-1.26%) |
Apr 25, 2016 | 50.53 | 50.73 | 50.53 | 50.73 | 1,181 | +0.02(+0.05%) |
Apr 22, 2016 | 50.70 | 50.71 | 50.69 | 50.71 | 1,407 | +0.29(+0.57%) |
Apr 21, 2016 | 50.03 | 50.42 | 50.03 | 50.42 | 2,765 | +0.65(+1.31%) |
Apr 20, 2016 | 49.56 | 49.77 | 49.44 | 49.77 | 4,195 | +0.46(+0.93%) |
Apr 19, 2016 | 49.73 | 49.73 | 49.28 | 49.31 | 15,172 | -1.03(-2.05%) |
Apr 18, 2016 | 50.67 | 50.67 | 50.28 | 50.34 | 3,094 | -0.62(-1.22%) |
Apr 14, 2016 | 50.67 | 50.96 | 50.67 | 50.96 | 126 | -0.59(-1.14%) |
Apr 13, 2016 | 51.68 | 51.68 | 51.55 | 51.55 | 384 | +0.37(+0.72%) |
Apr 12, 2016 | 51.75 | 51.94 | 51.13 | 51.18 | 3,846 | -1.17(-2.23%) |
Apr 11, 2016 | 52.02 | 52.35 | 52.00 | 52.35 | 1,662 | -0.74(-1.39%) |
Apr 08, 2016 | 53.05 | 53.16 | 52.84 | 53.09 | 5,763 | -0.65(-1.21%) |
Apr 07, 2016 | 53.55 | 53.86 | 53.50 | 53.74 | 2,139 | +1.40(+2.67%) |
Apr 06, 2016 | 52.34 | 52.34 | 52.34 | 52.34 | 170 | -1.18(-2.20%) |
Apr 05, 2016 | 53.25 | 53.60 | 53.25 | 53.52 | 5,425 | +1.30(+2.48%) |
Apr 04, 2016 | 52.00 | 52.41 | 52.00 | 52.23 | 3,901 | +0.58(+1.11%) |
Apr 01, 2016 | 52.11 | 52.37 | 51.65 | 51.65 | 2,188 | +0.00(+0.00%) |
Mar 31, 2016 | 51.20 | 51.68 | 50.99 | 51.65 | 9,166 | -0.05(-0.10%) |
Mar 30, 2016 | 51.50 | 51.70 | 51.17 | 51.70 | 5,241 | -0.26(-0.51%) |
Mar 29, 2016 | 53.64 | 53.64 | 51.96 | 51.96 | 15,667 | -1.42(-2.65%) |
Mar 28, 2016 | 53.17 | 53.49 | 53.17 | 53.38 | 1,626 | -0.16(-0.31%) |
Mar 24, 2016 | 53.82 | 53.54 | 53.54 | 53.54 | 3,100 | -0.03(-0.05%) |
Mar 23, 2016 | 53.01 | 53.64 | 53.01 | 53.57 | 9,500 | +1.30(+2.49%) |
Mar 22, 2016 | 52.60 | 52.60 | 52.27 | 52.27 | 8,713 | -0.58(-1.10%) |
Mar 21, 2016 | 52.71 | 52.85 | 52.51 | 52.85 | 1,195 | +0.39(+0.74%) |
Mar 18, 2016 | 52.32 | 52.47 | 52.32 | 52.46 | 2,916 | +0.50(+0.96%) |
Mar 17, 2016 | 52.22 | 52.47 | 51.96 | 51.96 | 5,105 | -1.30(-2.44%) |
Mar 16, 2016 | 55.11 | 55.23 | 53.26 | 53.26 | 6,946 | -1.49(-2.72%) |
Mar 15, 2016 | 54.68 | 54.87 | 54.60 | 54.75 | 2,309 | +0.67(+1.24%) |
Mar 14, 2016 | 54.24 | 54.25 | 54.06 | 54.08 | 5,034 | +0.88(+1.66%) |
Mar 11, 2016 | 53.97 | 53.97 | 53.13 | 53.20 | 10,839 | -1.80(-3.27%) |
Mar 10, 2016 | 55.07 | 55.24 | 54.74 | 55.00 | 35,339 | +0.49(+0.90%) |
Mar 09, 2016 | 54.55 | 54.59 | 53.85 | 54.51 | 14,445 | -0.76(-1.38%) |
Mar 08, 2016 | 54.92 | 55.27 | 54.79 | 55.27 | 12,170 | +0.52(+0.95%) |
Mar 07, 2016 | 55.51 | 55.51 | 54.55 | 54.75 | 18,175 | -0.62(-1.12%) |
Mar 04, 2016 | 55.43 | 55.60 | 55.23 | 55.37 | 24,363 | -1.07(-1.90%) |
Mar 03, 2016 | 56.77 | 56.78 | 56.21 | 56.44 | 12,728 | -0.90(-1.57%) |
Mar 02, 2016 | 58.78 | 58.81 | 57.34 | 57.34 | 17,991 | -2.25(-3.78%) |
Mar 01, 2016 | 59.98 | 59.98 | 59.53 | 59.59 | 1,353 | -0.50(-0.83%) |
Feb 29, 2016 | 60.10 | 60.10 | 59.78 | 60.09 | 1,503 | -0.17(-0.28%) |
Feb 26, 2016 | 58.98 | 60.33 | 58.98 | 60.26 | 3,641 | +1.85(+3.17%) |
Feb 25, 2016 | 59.00 | 59.08 | 58.41 | 58.41 | 1,734 | -0.58(-0.98%) |
Feb 24, 2016 | 59.82 | 59.82 | 58.88 | 58.99 | 3,378 | +0.07(+0.12%) |
Feb 23, 2016 | 58.76 | 58.96 | 58.73 | 58.92 | 1,250 | +0.30(+0.51%) |
Feb 22, 2016 | 59.14 | 59.14 | 58.40 | 58.62 | 3,907 | -1.38(-2.30%) |
Feb 19, 2016 | 61.25 | 61.25 | 60.00 | 60.00 | 11,459 | +0.05(+0.09%) |
Feb 18, 2016 | 60.12 | 60.12 | 59.93 | 59.95 | 5,473 | +0.36(+0.60%) |
Feb 17, 2016 | 60.00 | 60.00 | 59.45 | 59.59 | 8,984 | -1.35(-2.22%) |
Feb 16, 2016 | 60.23 | 61.13 | 60.13 | 60.94 | 5,852 | +0.05(+0.09%) |
Feb 12, 2016 | 61.32 | 60.89 | 60.89 | 60.89 | 600 | -0.04(-0.07%) |
Feb 11, 2016 | 61.04 | 61.26 | 60.84 | 60.93 | 2,807 | -0.28(-0.45%) |
Feb 10, 2016 | 61.01 | 61.21 | 61.01 | 61.21 | 879 | -0.05(-0.08%) |
Feb 09, 2016 | 62.02 | 62.02 | 61.24 | 61.26 | 1,126 | +0.11(+0.18%) |
Feb 08, 2016 | 61.45 | 61.45 | 60.87 | 61.15 | 9,734 | -0.21(-0.34%) |
Feb 05, 2016 | 60.44 | 61.55 | 60.44 | 61.36 | 2,601 | +2.16(+3.65%) |
Feb 04, 2016 | 58.79 | 59.23 | 58.63 | 59.20 | 6,908 | -0.56(-0.94%) |
Feb 03, 2016 | 61.15 | 61.60 | 59.65 | 59.76 | 9,789 | -2.24(-3.61%) |
Feb 02, 2016 | 62.00 | 62.05 | 62.00 | 62.00 | 1,298 | +1.10(+1.81%) |