Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.33 | 63.74 | 59.50 | 59.83 | 1,525,619 | -3.81(-5.99%) |
Apr 28, 2016 | 71.00 | 71.00 | 63.05 | 63.64 | 2,412,478 | -17.68(-21.74%) |
Apr 27, 2016 | 80.45 | 81.42 | 79.65 | 81.32 | 252,125 | +0.83(+1.03%) |
Apr 26, 2016 | 79.83 | 80.61 | 78.79 | 80.49 | 127,790 | +1.13(+1.42%) |
Apr 25, 2016 | 81.00 | 81.34 | 79.00 | 79.36 | 207,976 | -2.14(-2.63%) |
Apr 22, 2016 | 79.65 | 82.06 | 79.37 | 81.50 | 263,410 | +1.64(+2.05%) |
Apr 21, 2016 | 79.65 | 80.92 | 79.40 | 79.86 | 205,076 | +0.26(+0.33%) |
Apr 20, 2016 | 79.69 | 80.18 | 79.50 | 79.60 | 164,729 | -0.29(-0.36%) |
Apr 19, 2016 | 79.63 | 81.30 | 79.28 | 79.89 | 259,513 | +0.40(+0.50%) |
Apr 18, 2016 | 77.84 | 79.61 | 77.84 | 79.49 | 260,835 | +1.00(+1.27%) |
Apr 15, 2016 | 79.51 | 79.61 | 77.25 | 78.49 | 336,427 | -1.37(-1.72%) |
Apr 14, 2016 | 78.54 | 80.77 | 78.10 | 79.86 | 322,098 | +1.24(+1.58%) |
Apr 13, 2016 | 77.85 | 78.67 | 77.38 | 78.62 | 227,522 | +1.41(+1.83%) |
Apr 12, 2016 | 76.19 | 77.37 | 74.99 | 77.21 | 170,665 | +1.17(+1.54%) |
Apr 11, 2016 | 77.26 | 77.79 | 75.89 | 76.04 | 242,143 | -1.08(-1.40%) |
Apr 08, 2016 | 77.91 | 78.35 | 76.41 | 77.12 | 252,935 | -0.15(-0.19%) |
Apr 07, 2016 | 78.71 | 79.25 | 76.44 | 77.27 | 225,748 | -1.77(-2.24%) |
Apr 06, 2016 | 77.72 | 79.49 | 77.57 | 79.04 | 195,044 | +1.52(+1.96%) |
Apr 05, 2016 | 76.72 | 78.81 | 76.30 | 77.52 | 157,401 | +0.05(+0.06%) |
Apr 04, 2016 | 77.76 | 78.89 | 77.25 | 77.47 | 230,806 | -0.37(-0.48%) |
Apr 01, 2016 | 76.55 | 78.11 | 76.06 | 77.84 | 250,709 | +0.75(+0.97%) |
Mar 31, 2016 | 78.05 | 78.40 | 76.72 | 77.09 | 221,452 | -1.08(-1.38%) |
Mar 30, 2016 | 78.80 | 79.65 | 77.84 | 78.17 | 257,160 | -0.02(-0.03%) |
Mar 29, 2016 | 75.21 | 78.51 | 74.60 | 78.19 | 328,376 | +2.58(+3.41%) |
Mar 28, 2016 | 76.20 | 76.71 | 75.11 | 75.61 | 101,974 | -0.52(-0.68%) |
Mar 24, 2016 | 75.15 | 76.13 | 76.13 | 76.13 | 239,600 | +0.38(+0.50%) |
Mar 23, 2016 | 76.78 | 77.10 | 75.64 | 75.75 | 206,320 | -1.53(-1.98%) |
Mar 22, 2016 | 77.50 | 78.52 | 76.87 | 77.28 | 281,875 | -0.59(-0.76%) |
Mar 21, 2016 | 76.58 | 78.58 | 76.22 | 77.87 | 253,178 | +1.28(+1.67%) |
Mar 18, 2016 | 75.98 | 76.81 | 75.33 | 76.59 | 265,756 | +0.93(+1.23%) |
Mar 17, 2016 | 73.99 | 76.46 | 72.81 | 75.66 | 231,667 | +1.89(+2.56%) |
Mar 16, 2016 | 73.24 | 74.16 | 72.76 | 73.77 | 150,496 | +0.18(+0.24%) |
Mar 15, 2016 | 74.17 | 74.17 | 71.70 | 73.59 | 297,382 | -1.18(-1.58%) |
Mar 14, 2016 | 73.37 | 75.28 | 73.11 | 74.77 | 313,290 | +1.08(+1.47%) |
Mar 11, 2016 | 73.84 | 74.25 | 72.78 | 73.69 | 323,886 | +0.34(+0.46%) |
Mar 10, 2016 | 73.99 | 74.43 | 72.81 | 73.35 | 195,007 | -0.82(-1.11%) |
Mar 09, 2016 | 74.63 | 74.84 | 73.36 | 74.17 | 226,607 | -0.13(-0.17%) |
Mar 08, 2016 | 74.17 | 74.79 | 73.50 | 74.30 | 340,546 | -0.57(-0.76%) |
Mar 07, 2016 | 73.25 | 74.99 | 71.83 | 74.87 | 622,199 | +0.87(+1.18%) |
Mar 04, 2016 | 71.30 | 74.03 | 71.12 | 74.00 | 4,045,419 | +5.64(+8.25%) |
Mar 03, 2016 | 67.96 | 68.45 | 67.12 | 68.36 | 153,882 | +0.47(+0.69%) |
Mar 02, 2016 | 67.05 | 67.91 | 66.27 | 67.89 | 109,845 | +0.58(+0.86%) |
Mar 01, 2016 | 65.53 | 67.88 | 64.75 | 67.31 | 309,911 | +2.24(+3.44%) |
Feb 29, 2016 | 65.20 | 65.72 | 64.20 | 65.07 | 160,215 | -0.05(-0.08%) |
Feb 26, 2016 | 64.06 | 65.82 | 63.93 | 65.12 | 176,783 | +1.52(+2.39%) |
Feb 25, 2016 | 63.34 | 64.30 | 62.19 | 63.60 | 169,276 | +0.31(+0.49%) |
Feb 24, 2016 | 62.65 | 63.49 | 62.38 | 63.29 | 226,288 | -0.41(-0.64%) |
Feb 23, 2016 | 64.30 | 65.10 | 63.33 | 63.70 | 232,487 | -0.93(-1.44%) |
Feb 22, 2016 | 65.38 | 66.31 | 63.97 | 64.63 | 290,273 | -0.26(-0.40%) |
Feb 19, 2016 | 63.26 | 65.22 | 62.47 | 64.89 | 441,932 | +1.23(+1.93%) |
Feb 18, 2016 | 63.63 | 64.41 | 62.50 | 63.66 | 402,742 | +0.10(+0.16%) |
Feb 17, 2016 | 60.99 | 64.22 | 60.99 | 63.56 | 414,526 | +2.86(+4.71%) |
Feb 16, 2016 | 59.41 | 60.87 | 59.35 | 60.70 | 299,128 | +1.70(+2.88%) |
Feb 12, 2016 | 58.34 | 59.00 | 59.00 | 59.00 | 224,400 | +0.99(+1.71%) |
Feb 11, 2016 | 56.67 | 58.55 | 55.86 | 58.01 | 261,571 | +0.72(+1.26%) |
Feb 10, 2016 | 57.88 | 58.72 | 56.92 | 57.29 | 247,436 | -0.38(-0.66%) |
Feb 09, 2016 | 57.09 | 58.86 | 57.00 | 57.67 | 355,581 | -0.21(-0.36%) |
Feb 08, 2016 | 58.00 | 58.68 | 57.22 | 57.88 | 434,371 | -0.97(-1.65%) |
Feb 05, 2016 | 59.72 | 60.82 | 57.22 | 58.85 | 604,065 | -1.17(-1.95%) |
Feb 04, 2016 | 54.28 | 61.59 | 54.28 | 60.02 | 966,975 | +7.16(+13.55%) |
Feb 03, 2016 | 53.40 | 53.92 | 51.61 | 52.86 | 344,384 | -0.21(-0.40%) |
Feb 02, 2016 | 54.70 | 55.00 | 52.70 | 53.07 | 357,671 | -2.46(-4.43%) |