Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 62.18 | 62.90 | 61.63 | 62.79 | 1,090,608 | +0.64(+1.02%) |
Apr 28, 2016 | 62.81 | 63.38 | 61.82 | 62.15 | 1,018,104 | -0.62(-0.99%) |
Apr 27, 2016 | 61.18 | 62.83 | 60.91 | 62.77 | 1,097,083 | +1.25(+2.03%) |
Apr 26, 2016 | 61.22 | 61.56 | 60.03 | 61.52 | 1,075,972 | +0.71(+1.17%) |
Apr 25, 2016 | 60.60 | 60.99 | 60.27 | 60.81 | 1,470,247 | -0.13(-0.21%) |
Apr 22, 2016 | 61.09 | 62.02 | 60.57 | 60.94 | 1,290,805 | -0.41(-0.66%) |
Apr 21, 2016 | 62.07 | 62.78 | 60.56 | 61.34 | 1,139,653 | -0.49(-0.80%) |
Apr 20, 2016 | 62.57 | 62.68 | 61.21 | 61.84 | 1,806,912 | -0.31(-0.51%) |
Apr 19, 2016 | 62.25 | 62.97 | 61.67 | 62.15 | 1,343,237 | -0.08(-0.14%) |
Apr 18, 2016 | 61.54 | 62.53 | 61.23 | 62.23 | 867,322 | +0.28(+0.45%) |
Apr 15, 2016 | 61.58 | 62.28 | 61.25 | 61.95 | 812,327 | +0.05(+0.08%) |
Apr 14, 2016 | 61.81 | 62.16 | 61.46 | 61.90 | 923,508 | +0.38(+0.62%) |
Apr 13, 2016 | 60.18 | 61.62 | 59.91 | 61.52 | 1,123,403 | +2.14(+3.60%) |
Apr 12, 2016 | 59.56 | 59.79 | 58.44 | 59.38 | 668,946 | +0.08(+0.14%) |
Apr 11, 2016 | 59.41 | 59.92 | 59.22 | 59.30 | 1,059,013 | +0.33(+0.56%) |
Apr 08, 2016 | 58.53 | 59.68 | 58.13 | 58.97 | 1,069,190 | +1.41(+2.45%) |
Apr 07, 2016 | 58.43 | 58.55 | 57.35 | 57.56 | 677,372 | -1.01(-1.72%) |
Apr 06, 2016 | 58.13 | 58.83 | 57.93 | 58.57 | 773,191 | +0.31(+0.54%) |
Apr 05, 2016 | 57.99 | 58.55 | 57.87 | 58.25 | 661,760 | -0.03(-0.04%) |
Apr 04, 2016 | 59.65 | 59.98 | 58.28 | 58.28 | 694,312 | -1.38(-2.32%) |
Apr 01, 2016 | 58.04 | 59.72 | 57.91 | 59.66 | 807,019 | +0.93(+1.59%) |
Mar 31, 2016 | 59.24 | 59.37 | 58.49 | 58.73 | 524,070 | -0.66(-1.11%) |
Mar 30, 2016 | 59.83 | 60.12 | 59.19 | 59.39 | 616,765 | -0.04(-0.07%) |
Mar 29, 2016 | 57.80 | 59.45 | 57.49 | 59.43 | 657,216 | +1.09(+1.86%) |
Mar 28, 2016 | 58.30 | 58.74 | 57.59 | 58.35 | 508,660 | +0.34(+0.59%) |
Mar 24, 2016 | 57.08 | 58.01 | 58.01 | 58.01 | 659,517 | +0.38(+0.66%) |
Mar 23, 2016 | 58.70 | 58.80 | 57.52 | 57.63 | 681,215 | -1.08(-1.84%) |
Mar 22, 2016 | 58.47 | 59.32 | 58.06 | 58.70 | 442,945 | -0.15(-0.26%) |
Mar 21, 2016 | 59.03 | 59.32 | 57.85 | 58.86 | 825,471 | -0.78(-1.31%) |
Mar 18, 2016 | 59.51 | 60.55 | 59.24 | 59.64 | 1,011,107 | +0.11(+0.19%) |
Mar 17, 2016 | 57.80 | 59.63 | 57.20 | 59.53 | 839,702 | +2.10(+3.67%) |
Mar 16, 2016 | 57.07 | 57.68 | 56.61 | 57.42 | 1,057,910 | +0.33(+0.58%) |
Mar 15, 2016 | 56.33 | 57.66 | 55.92 | 57.09 | 663,127 | +0.02(+0.03%) |
Mar 14, 2016 | 56.39 | 57.60 | 56.31 | 57.07 | 661,351 | +0.14(+0.24%) |
Mar 11, 2016 | 56.86 | 57.32 | 56.12 | 56.94 | 638,440 | +0.42(+0.75%) |
Mar 10, 2016 | 55.55 | 56.57 | 55.17 | 56.51 | 901,664 | +1.15(+2.09%) |
Mar 09, 2016 | 54.85 | 56.01 | 54.18 | 55.36 | 785,092 | +0.84(+1.54%) |
Mar 08, 2016 | 54.89 | 55.52 | 53.82 | 54.52 | 853,437 | -0.80(-1.45%) |
Mar 07, 2016 | 54.27 | 55.35 | 53.58 | 55.32 | 1,010,442 | +1.37(+2.53%) |
Mar 04, 2016 | 55.55 | 55.55 | 53.41 | 53.95 | 1,527,069 | -1.01(-1.84%) |
Mar 03, 2016 | 55.67 | 56.36 | 54.77 | 54.97 | 1,032,410 | -0.57(-1.02%) |
Mar 02, 2016 | 53.35 | 55.56 | 52.94 | 55.53 | 1,478,064 | +2.29(+4.31%) |
Mar 01, 2016 | 52.20 | 53.78 | 51.41 | 53.24 | 899,961 | +1.87(+3.65%) |
Feb 29, 2016 | 51.06 | 52.06 | 50.67 | 51.36 | 462,359 | +0.46(+0.91%) |
Feb 26, 2016 | 51.38 | 51.72 | 50.65 | 50.90 | 501,796 | -0.08(-0.15%) |
Feb 25, 2016 | 50.22 | 51.00 | 49.92 | 50.98 | 490,527 | +0.73(+1.46%) |
Feb 24, 2016 | 49.38 | 50.38 | 49.03 | 50.24 | 622,057 | +0.22(+0.44%) |
Feb 23, 2016 | 50.25 | 51.24 | 49.80 | 50.02 | 812,980 | -0.58(-1.15%) |
Feb 22, 2016 | 50.80 | 51.37 | 50.16 | 50.60 | 608,614 | +0.46(+0.91%) |
Feb 19, 2016 | 49.95 | 50.80 | 49.19 | 50.15 | 934,455 | -0.37(-0.73%) |
Feb 18, 2016 | 51.46 | 51.46 | 49.91 | 50.52 | 1,139,560 | -0.49(-0.96%) |
Feb 17, 2016 | 50.41 | 51.23 | 49.94 | 51.01 | 1,300,147 | +1.27(+2.54%) |
Feb 16, 2016 | 50.15 | 50.60 | 49.39 | 49.74 | 915,356 | +0.09(+0.19%) |
Feb 12, 2016 | 48.26 | 49.65 | 49.65 | 49.65 | 577,204 | +2.19(+4.62%) |
Feb 11, 2016 | 47.53 | 48.04 | 46.94 | 47.46 | 520,088 | -0.84(-1.73%) |
Feb 10, 2016 | 48.65 | 49.23 | 48.12 | 48.29 | 519,202 | -0.18(-0.37%) |
Feb 09, 2016 | 48.16 | 48.93 | 48.16 | 48.47 | 735,048 | -0.35(-0.71%) |
Feb 08, 2016 | 48.08 | 49.07 | 48.08 | 48.82 | 616,542 | +0.19(+0.38%) |
Feb 05, 2016 | 48.70 | 49.83 | 48.50 | 48.63 | 555,086 | -0.63(-1.28%) |
Feb 04, 2016 | 49.25 | 50.55 | 48.82 | 49.26 | 868,708 | +0.70(+1.44%) |
Feb 03, 2016 | 48.15 | 48.93 | 47.16 | 48.56 | 664,690 | +0.92(+1.93%) |
Feb 02, 2016 | 46.95 | 47.69 | 46.74 | 47.64 | 651,668 | -0.16(-0.34%) |