Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.23 | 60.40 | 58.97 | 59.63 | 1,168,214 | -0.10(-0.17%) |
Apr 28, 2016 | 59.74 | 60.68 | 59.54 | 59.73 | 805,876 | -0.27(-0.45%) |
Apr 27, 2016 | 59.51 | 60.31 | 59.33 | 60.00 | 1,062,382 | +0.08(+0.14%) |
Apr 26, 2016 | 59.47 | 60.56 | 59.47 | 59.92 | 943,219 | +0.50(+0.83%) |
Apr 25, 2016 | 60.30 | 60.57 | 59.08 | 59.42 | 1,156,338 | -1.23(-2.03%) |
Apr 22, 2016 | 59.66 | 60.99 | 59.66 | 60.66 | 1,168,172 | +1.31(+2.21%) |
Apr 21, 2016 | 59.92 | 60.41 | 59.28 | 59.35 | 979,321 | -0.68(-1.13%) |
Apr 20, 2016 | 58.76 | 60.10 | 58.23 | 60.03 | 1,872,013 | +1.50(+2.57%) |
Apr 19, 2016 | 60.93 | 62.56 | 58.34 | 58.53 | 3,364,794 | -0.10(-0.17%) |
Apr 18, 2016 | 57.64 | 58.74 | 57.50 | 58.63 | 1,852,328 | +0.46(+0.79%) |
Apr 15, 2016 | 58.21 | 58.85 | 57.99 | 58.17 | 815,087 | -0.02(-0.03%) |
Apr 14, 2016 | 58.08 | 58.74 | 57.95 | 58.18 | 833,169 | +0.11(+0.19%) |
Apr 13, 2016 | 57.86 | 58.09 | 57.34 | 58.07 | 723,638 | +0.73(+1.27%) |
Apr 12, 2016 | 56.51 | 57.65 | 56.18 | 57.34 | 1,124,139 | +1.08(+1.92%) |
Apr 11, 2016 | 56.57 | 57.23 | 56.19 | 56.26 | 940,939 | +0.05(+0.09%) |
Apr 08, 2016 | 55.99 | 56.47 | 55.79 | 56.21 | 1,133,392 | +1.16(+2.10%) |
Apr 07, 2016 | 55.87 | 56.37 | 54.68 | 55.05 | 795,791 | -1.29(-2.29%) |
Apr 06, 2016 | 55.21 | 56.36 | 54.79 | 56.34 | 992,630 | +1.06(+1.91%) |
Apr 05, 2016 | 54.85 | 55.92 | 54.85 | 55.29 | 1,064,444 | -0.29(-0.51%) |
Apr 04, 2016 | 55.77 | 55.92 | 55.21 | 55.57 | 940,278 | -0.34(-0.62%) |
Apr 01, 2016 | 54.55 | 56.11 | 54.22 | 55.92 | 1,160,177 | +0.95(+1.73%) |
Mar 31, 2016 | 55.33 | 55.41 | 54.83 | 54.97 | 737,314 | -0.44(-0.80%) |
Mar 30, 2016 | 55.73 | 56.34 | 55.35 | 55.41 | 884,770 | +0.27(+0.49%) |
Mar 29, 2016 | 54.12 | 55.37 | 53.81 | 55.14 | 1,435,095 | +0.66(+1.22%) |
Mar 28, 2016 | 54.57 | 54.99 | 54.25 | 54.48 | 629,832 | -0.03(-0.06%) |
Mar 24, 2016 | 54.21 | 54.52 | 54.52 | 54.52 | 1,058,136 | -0.32(-0.58%) |
Mar 23, 2016 | 55.72 | 55.99 | 54.77 | 54.83 | 704,073 | -1.22(-2.17%) |
Mar 22, 2016 | 55.64 | 56.19 | 55.29 | 56.05 | 835,948 | -0.16(-0.28%) |
Mar 21, 2016 | 56.24 | 56.50 | 55.68 | 56.21 | 851,095 | -0.02(-0.03%) |
Mar 18, 2016 | 55.97 | 56.40 | 55.72 | 56.23 | 1,012,538 | +0.33(+0.59%) |
Mar 17, 2016 | 54.47 | 56.08 | 54.31 | 55.90 | 857,032 | +1.42(+2.60%) |
Mar 16, 2016 | 53.11 | 54.74 | 53.00 | 54.48 | 676,885 | +1.23(+2.30%) |
Mar 15, 2016 | 53.29 | 53.58 | 52.85 | 53.26 | 643,589 | -0.40(-0.75%) |
Mar 14, 2016 | 54.05 | 54.31 | 53.35 | 53.66 | 903,658 | -0.80(-1.46%) |
Mar 11, 2016 | 52.86 | 54.86 | 52.80 | 54.46 | 856,767 | +2.27(+4.34%) |
Mar 10, 2016 | 52.55 | 52.65 | 51.50 | 52.19 | 790,044 | -0.27(-0.51%) |
Mar 09, 2016 | 52.56 | 53.01 | 51.94 | 52.46 | 975,459 | +0.57(+1.10%) |
Mar 08, 2016 | 53.23 | 53.28 | 51.51 | 51.89 | 1,062,457 | -1.95(-3.62%) |
Mar 07, 2016 | 53.21 | 54.10 | 52.93 | 53.84 | 933,231 | +0.50(+0.94%) |
Mar 04, 2016 | 52.99 | 53.89 | 52.30 | 53.33 | 1,340,010 | +0.62(+1.18%) |
Mar 03, 2016 | 51.80 | 52.81 | 51.73 | 52.71 | 931,975 | +0.83(+1.60%) |
Mar 02, 2016 | 51.22 | 52.09 | 51.08 | 51.88 | 926,027 | +0.39(+0.77%) |
Mar 01, 2016 | 51.18 | 51.65 | 50.42 | 51.49 | 1,159,564 | +0.85(+1.67%) |
Feb 29, 2016 | 51.35 | 52.16 | 50.60 | 50.64 | 1,132,839 | -0.60(-1.16%) |
Feb 26, 2016 | 50.54 | 51.33 | 50.52 | 51.23 | 819,310 | +0.92(+1.83%) |
Feb 25, 2016 | 50.00 | 50.33 | 49.31 | 50.31 | 1,266,139 | +0.61(+1.23%) |
Feb 24, 2016 | 48.78 | 49.77 | 48.25 | 49.70 | 940,622 | +0.46(+0.94%) |
Feb 23, 2016 | 50.99 | 51.28 | 48.90 | 49.24 | 1,126,553 | -2.07(-4.04%) |
Feb 22, 2016 | 50.15 | 51.35 | 49.80 | 51.31 | 1,141,104 | +1.80(+3.63%) |
Feb 19, 2016 | 49.48 | 49.61 | 48.57 | 49.51 | 1,055,284 | -0.13(-0.25%) |
Feb 18, 2016 | 50.07 | 50.32 | 49.28 | 49.64 | 1,071,292 | -0.26(-0.52%) |
Feb 17, 2016 | 49.81 | 50.48 | 49.63 | 49.90 | 979,673 | +0.65(+1.31%) |
Feb 16, 2016 | 48.57 | 49.51 | 48.18 | 49.25 | 1,105,881 | +1.16(+2.41%) |
Feb 12, 2016 | 47.28 | 48.10 | 48.10 | 48.10 | 1,186,710 | +1.26(+2.69%) |
Feb 11, 2016 | 47.11 | 48.52 | 46.39 | 46.84 | 1,357,352 | -0.70(-1.47%) |
Feb 10, 2016 | 48.29 | 49.24 | 47.28 | 47.53 | 1,271,752 | -0.50(-1.04%) |
Feb 09, 2016 | 46.55 | 48.80 | 46.38 | 48.03 | 1,827,164 | +0.94(+2.00%) |
Feb 08, 2016 | 48.44 | 48.83 | 45.97 | 47.09 | 2,625,367 | -2.17(-4.41%) |
Feb 05, 2016 | 50.55 | 51.28 | 49.19 | 49.26 | 1,433,579 | -1.54(-3.04%) |
Feb 04, 2016 | 50.46 | 52.22 | 50.46 | 50.81 | 1,283,517 | +0.32(+0.63%) |
Feb 03, 2016 | 50.53 | 50.81 | 49.01 | 50.49 | 1,338,911 | +0.67(+1.34%) |
Feb 02, 2016 | 50.90 | 51.24 | 49.77 | 49.82 | 1,086,297 | -1.49(-2.91%) |