Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.80 | 59.70 | 57.77 | 59.58 | 3,416,756 | -1.43(-2.34%) |
Apr 28, 2016 | 60.06 | 61.46 | 59.89 | 61.01 | 2,810,165 | +0.41(+0.67%) |
Apr 27, 2016 | 60.09 | 60.78 | 59.78 | 60.61 | 1,489,222 | +0.62(+1.04%) |
Apr 26, 2016 | 59.58 | 60.12 | 59.36 | 59.98 | 843,040 | +0.73(+1.24%) |
Apr 25, 2016 | 59.36 | 59.64 | 58.73 | 59.25 | 945,524 | -0.46(-0.77%) |
Apr 22, 2016 | 59.74 | 60.18 | 59.48 | 59.71 | 835,368 | +0.37(+0.62%) |
Apr 21, 2016 | 60.09 | 60.22 | 59.20 | 59.34 | 1,094,752 | -0.68(-1.13%) |
Apr 20, 2016 | 59.69 | 60.28 | 59.09 | 60.02 | 1,380,768 | +0.19(+0.31%) |
Apr 19, 2016 | 58.77 | 59.90 | 58.77 | 59.83 | 2,956,072 | +1.50(+2.57%) |
Apr 18, 2016 | 57.65 | 58.47 | 57.46 | 58.34 | 1,306,918 | +0.11(+0.19%) |
Apr 15, 2016 | 57.88 | 58.48 | 57.63 | 58.23 | 1,219,129 | +0.37(+0.65%) |
Apr 14, 2016 | 58.02 | 58.48 | 57.69 | 57.85 | 1,479,002 | -0.16(-0.27%) |
Apr 13, 2016 | 57.64 | 58.05 | 57.32 | 58.01 | 1,197,731 | +0.87(+1.53%) |
Apr 12, 2016 | 56.63 | 57.43 | 56.43 | 57.14 | 1,179,864 | +0.82(+1.45%) |
Apr 11, 2016 | 56.36 | 56.89 | 56.12 | 56.32 | 854,392 | +0.19(+0.33%) |
Apr 08, 2016 | 56.09 | 56.69 | 55.88 | 56.13 | 1,134,672 | +0.59(+1.07%) |
Apr 07, 2016 | 55.89 | 56.21 | 55.03 | 55.54 | 1,736,479 | -0.83(-1.48%) |
Apr 06, 2016 | 56.30 | 56.49 | 55.34 | 56.37 | 1,602,241 | +0.09(+0.17%) |
Apr 05, 2016 | 56.15 | 56.45 | 55.80 | 56.28 | 977,301 | -0.28(-0.50%) |
Apr 04, 2016 | 57.23 | 57.31 | 56.37 | 56.56 | 1,073,539 | -0.91(-1.57%) |
Apr 01, 2016 | 56.09 | 57.57 | 55.61 | 57.46 | 1,995,198 | +1.12(+1.98%) |
Mar 31, 2016 | 57.02 | 57.03 | 56.16 | 56.35 | 2,161,162 | -0.81(-1.42%) |
Mar 30, 2016 | 57.50 | 57.83 | 57.13 | 57.16 | 972,409 | +0.02(+0.03%) |
Mar 29, 2016 | 56.43 | 57.34 | 55.93 | 57.14 | 1,187,330 | +0.30(+0.52%) |
Mar 28, 2016 | 56.92 | 57.17 | 56.34 | 56.85 | 859,107 | +0.02(+0.04%) |
Mar 24, 2016 | 55.89 | 56.82 | 56.82 | 56.82 | 1,396,596 | +0.16(+0.29%) |
Mar 23, 2016 | 56.70 | 57.09 | 56.39 | 56.66 | 1,204,589 | -0.23(-0.41%) |
Mar 22, 2016 | 57.03 | 57.31 | 56.46 | 56.89 | 1,521,314 | -0.53(-0.92%) |
Mar 21, 2016 | 57.53 | 57.59 | 56.60 | 57.42 | 1,307,335 | +0.09(+0.16%) |
Mar 18, 2016 | 57.90 | 58.49 | 57.06 | 57.33 | 2,506,393 | -0.18(-0.31%) |
Mar 17, 2016 | 56.14 | 57.67 | 55.96 | 57.51 | 2,182,109 | +1.90(+3.41%) |
Mar 16, 2016 | 54.29 | 55.77 | 54.16 | 55.61 | 1,458,426 | +1.19(+2.19%) |
Mar 15, 2016 | 53.80 | 54.55 | 53.40 | 54.42 | 1,220,940 | -0.29(-0.53%) |
Mar 14, 2016 | 55.04 | 55.26 | 54.31 | 54.71 | 1,846,268 | -1.00(-1.79%) |
Mar 11, 2016 | 54.38 | 55.81 | 54.16 | 55.71 | 2,179,260 | +1.93(+3.60%) |
Mar 10, 2016 | 54.37 | 54.61 | 53.08 | 53.77 | 1,871,340 | -0.75(-1.38%) |
Mar 09, 2016 | 53.69 | 54.55 | 53.46 | 54.52 | 1,834,525 | +1.15(+2.16%) |
Mar 08, 2016 | 53.90 | 54.24 | 53.24 | 53.37 | 1,590,319 | -1.18(-2.16%) |
Mar 07, 2016 | 53.80 | 54.74 | 53.66 | 54.55 | 1,591,570 | +0.56(+1.03%) |
Mar 04, 2016 | 53.22 | 53.92 | 52.83 | 53.99 | 2,004,216 | +0.91(+1.72%) |
Mar 03, 2016 | 52.26 | 53.16 | 52.06 | 53.08 | 2,294,039 | +0.89(+1.71%) |
Mar 02, 2016 | 51.36 | 52.25 | 51.02 | 52.18 | 1,466,004 | +0.67(+1.29%) |
Mar 01, 2016 | 50.49 | 51.70 | 50.15 | 51.52 | 1,764,002 | +1.81(+3.63%) |
Feb 29, 2016 | 50.49 | 50.97 | 49.70 | 49.71 | 1,710,294 | -0.78(-1.55%) |
Feb 26, 2016 | 50.36 | 50.97 | 50.12 | 50.49 | 1,425,707 | +0.48(+0.96%) |
Feb 25, 2016 | 49.49 | 50.03 | 48.83 | 50.01 | 1,374,013 | +0.53(+1.06%) |
Feb 24, 2016 | 48.13 | 49.55 | 47.68 | 49.49 | 1,122,389 | +0.73(+1.49%) |
Feb 23, 2016 | 49.63 | 49.98 | 48.60 | 48.76 | 1,081,755 | -1.24(-2.48%) |
Feb 22, 2016 | 49.25 | 50.03 | 49.22 | 50.00 | 1,095,918 | +1.64(+3.40%) |
Feb 19, 2016 | 48.82 | 48.91 | 48.19 | 48.36 | 1,439,946 | -0.82(-1.67%) |
Feb 18, 2016 | 49.67 | 49.72 | 48.45 | 49.18 | 1,196,388 | -0.30(-0.61%) |
Feb 17, 2016 | 48.88 | 49.91 | 48.83 | 49.48 | 1,480,372 | +1.15(+2.39%) |
Feb 16, 2016 | 47.57 | 48.36 | 46.96 | 48.33 | 1,908,735 | +1.32(+2.80%) |
Feb 12, 2016 | 45.62 | 47.01 | 47.01 | 47.01 | 2,358,249 | +1.72(+3.80%) |
Feb 11, 2016 | 44.24 | 45.60 | 44.18 | 45.29 | 1,588,956 | -0.16(-0.36%) |
Feb 10, 2016 | 45.43 | 46.33 | 44.89 | 45.45 | 1,577,572 | +0.17(+0.38%) |
Feb 09, 2016 | 44.74 | 45.79 | 44.24 | 45.28 | 2,998,254 | -0.26(-0.58%) |
Feb 08, 2016 | 46.36 | 46.71 | 45.03 | 45.54 | 2,636,796 | -1.26(-2.68%) |
Feb 05, 2016 | 47.13 | 48.12 | 46.50 | 46.80 | 2,437,982 | -0.75(-1.58%) |
Feb 04, 2016 | 47.60 | 48.44 | 47.29 | 47.55 | 3,442,302 | +0.05(+0.10%) |
Feb 03, 2016 | 46.00 | 47.69 | 45.00 | 47.50 | 2,345,577 | +1.98(+4.36%) |
Feb 02, 2016 | 45.88 | 46.08 | 45.05 | 45.52 | 2,508,191 | -1.33(-2.84%) |