Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.98 | 53.98 | 53.22 | 53.37 | 2,374 | -1.19(-2.18%) |
Apr 28, 2016 | 54.44 | 54.70 | 54.44 | 54.56 | 936 | -0.48(-0.87%) |
Apr 27, 2016 | 54.52 | 55.04 | 54.52 | 55.04 | 792 | -0.10(-0.18%) |
Apr 25, 2016 | 55.21 | 55.84 | 54.98 | 55.14 | 96 | -0.12(-0.22%) |
Apr 22, 2016 | 55.18 | 55.26 | 55.18 | 55.26 | 1,093 | +0.27(+0.49%) |
Apr 21, 2016 | 54.99 | 54.99 | 54.99 | 54.99 | 185 | +0.04(+0.07%) |
Apr 20, 2016 | 54.13 | 54.95 | 54.13 | 54.95 | 668 | +0.88(+1.63%) |
Apr 19, 2016 | 54.08 | 54.20 | 53.93 | 54.07 | 7,302 | -0.80(-1.45%) |
Apr 18, 2016 | 54.57 | 54.87 | 54.49 | 54.87 | 15,899 | +0.04(+0.06%) |
Apr 15, 2016 | 55.15 | 55.15 | 54.76 | 54.83 | 1,747 | -0.42(-0.76%) |
Apr 14, 2016 | 55.20 | 55.39 | 55.10 | 55.25 | 2,279 | +0.41(+0.74%) |
Apr 13, 2016 | 54.47 | 55.16 | 54.47 | 54.84 | 7,141 | +0.95(+1.75%) |
Apr 12, 2016 | 53.90 | 53.90 | 53.89 | 53.90 | 10,865 | +0.18(+0.34%) |
Apr 11, 2016 | 53.56 | 53.98 | 53.40 | 53.72 | 61,003 | -0.12(-0.22%) |
Apr 08, 2016 | 54.04 | 54.04 | 53.68 | 53.84 | 1,155 | -0.27(-0.50%) |
Apr 07, 2016 | 54.11 | 54.11 | 54.11 | 54.11 | 362 | +0.45(+0.85%) |
Apr 06, 2016 | 54.10 | 54.40 | 53.66 | 53.66 | 20,670 | -0.16(-0.31%) |
Apr 05, 2016 | 53.82 | 53.82 | 53.82 | 53.82 | 580 | +0.02(+0.04%) |
Apr 04, 2016 | 53.78 | 54.01 | 53.77 | 53.80 | 1,080 | -0.23(-0.43%) |
Apr 01, 2016 | 54.27 | 54.27 | 53.80 | 54.03 | 1,775 | +0.05(+0.09%) |
Mar 31, 2016 | 53.96 | 54.05 | 53.88 | 53.98 | 3,288 | -0.57(-1.04%) |
Mar 30, 2016 | 54.60 | 54.60 | 54.24 | 54.55 | 1,355 | -0.89(-1.61%) |
Mar 29, 2016 | 55.79 | 55.79 | 55.44 | 55.44 | 644 | -0.81(-1.44%) |
Mar 24, 2016 | 56.05 | 56.36 | 55.95 | 56.25 | 61 | +0.17(+0.30%) |
Mar 23, 2016 | 56.14 | 56.36 | 55.91 | 56.08 | 7,847 | +0.11(+0.20%) |
Mar 22, 2016 | 55.70 | 55.97 | 55.70 | 55.97 | 696 | +0.67(+1.21%) |
Mar 21, 2016 | 55.04 | 55.30 | 55.00 | 55.30 | 1,625 | +0.31(+0.57%) |
Mar 18, 2016 | 54.74 | 55.36 | 54.73 | 54.99 | 2,326 | +0.34(+0.62%) |
Mar 17, 2016 | 55.41 | 55.41 | 54.62 | 54.65 | 1,806 | -1.58(-2.81%) |
Mar 16, 2016 | 55.51 | 56.23 | 55.51 | 56.23 | 616 | -0.45(-0.79%) |
Mar 15, 2016 | 57.00 | 57.00 | 56.51 | 56.68 | 3,410 | -0.42(-0.74%) |
Mar 14, 2016 | 57.52 | 57.52 | 56.69 | 57.10 | 13,780 | +0.85(+1.51%) |
Mar 11, 2016 | 56.25 | 56.25 | 56.25 | 56.25 | 534 | +0.04(+0.06%) |
Mar 10, 2016 | 57.10 | 57.10 | 55.44 | 56.21 | 6,347 | -1.79(-3.08%) |
Mar 09, 2016 | 58.74 | 58.74 | 57.64 | 58.00 | 3,976 | -0.03(-0.05%) |
Mar 08, 2016 | 58.03 | 58.03 | 58.03 | 58.03 | 260 | +0.26(+0.45%) |
Mar 07, 2016 | 57.78 | 57.78 | 57.77 | 57.77 | 994 | -0.46(-0.79%) |
Mar 04, 2016 | 58.35 | 58.35 | 58.23 | 58.23 | 501 | -0.71(-1.20%) |
Mar 03, 2016 | 58.95 | 59.19 | 58.94 | 58.94 | 9,688 | -0.70(-1.18%) |
Mar 02, 2016 | 59.67 | 60.11 | 59.51 | 59.64 | 3,124 | -0.22(-0.37%) |
Mar 01, 2016 | 59.76 | 59.90 | 59.76 | 59.86 | 402 | +0.62(+1.04%) |
Feb 29, 2016 | 59.98 | 59.98 | 59.24 | 59.24 | 6,965 | +0.57(+0.98%) |
Feb 26, 2016 | 58.63 | 59.34 | 58.33 | 58.67 | 4,339 | +1.17(+2.03%) |
Feb 25, 2016 | 57.50 | 57.50 | 57.50 | 57.50 | 642 | -0.29(-0.50%) |
Feb 24, 2016 | 57.95 | 58.07 | 57.63 | 57.79 | 6,368 | +0.14(+0.24%) |
Feb 23, 2016 | 57.67 | 57.67 | 57.65 | 57.65 | 541 | +0.12(+0.21%) |
Feb 22, 2016 | 57.70 | 58.25 | 57.53 | 57.53 | 5,105 | +0.78(+1.37%) |
Feb 19, 2016 | 56.72 | 57.37 | 57.37 | 56.75 | 6,074 | -0.62(-1.07%) |
Feb 18, 2016 | 57.80 | 57.80 | 57.37 | 57.37 | 459 | +0.84(+1.50%) |
Feb 17, 2016 | 57.00 | 57.00 | 56.45 | 56.52 | 3,595 | +0.01(+0.02%) |
Feb 16, 2016 | 56.73 | 56.91 | 55.93 | 56.51 | 4,872 | +1.17(+2.11%) |
Feb 12, 2016 | 55.55 | 55.34 | 55.34 | 55.34 | 2,300 | +0.87(+1.60%) |
Feb 11, 2016 | 54.56 | 54.97 | 54.26 | 54.47 | 1,112 | -0.70(-1.27%) |
Feb 10, 2016 | 55.85 | 55.95 | 55.17 | 55.17 | 7,138 | +0.05(+0.09%) |
Feb 09, 2016 | 55.00 | 55.12 | 54.55 | 55.12 | 1,249 | -1.04(-1.86%) |
Feb 08, 2016 | 56.79 | 56.79 | 55.91 | 56.16 | 5,734 | -0.34(-0.60%) |
Feb 05, 2016 | 56.43 | 56.50 | 56.16 | 56.50 | 1,490 | +0.74(+1.34%) |
Feb 04, 2016 | 56.08 | 56.92 | 55.76 | 55.76 | 2,981 | -1.49(-2.61%) |
Feb 03, 2016 | 58.57 | 58.57 | 57.25 | 57.25 | 6,136 | -2.24(-3.77%) |