Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.48 | 54.48 | 54.31 | 54.31 | 4,925 | +1.11(+2.09%) |
Apr 28, 2016 | 53.30 | 53.30 | 53.20 | 53.20 | 631 | -0.06(-0.11%) |
Apr 25, 2016 | 53.26 | 53.26 | 53.26 | 2,450 | +1.40(+2.70%) | |
Apr 21, 2016 | 51.86 | 51.86 | 51.86 | 0 | -1.16(-2.19%) | |
Apr 20, 2016 | 53.13 | 53.13 | 53.02 | 53.02 | 688 | -1.13(-2.09%) |
Apr 19, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 419 | +0.18(+0.33%) |
Apr 18, 2016 | 53.97 | 53.97 | 53.97 | 53.97 | 414 | +1.12(+2.12%) |
Apr 15, 2016 | 52.65 | 52.95 | 52.65 | 52.85 | 906 | -0.09(-0.17%) |
Apr 13, 2016 | 52.94 | 52.94 | 52.94 | 85 | -0.78(-1.45%) | |
Apr 12, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 1,179 | -0.49(-0.90%) |
Apr 11, 2016 | 54.35 | 54.35 | 54.21 | 54.21 | 1,028 | -0.74(-1.35%) |
Apr 08, 2016 | 54.12 | 54.95 | 54.05 | 54.95 | 4,476 | +0.93(+1.72%) |
Apr 07, 2016 | 54.02 | 54.02 | 54.02 | 54.02 | 316 | +0.04(+0.07%) |
Apr 06, 2016 | 53.90 | 53.98 | 53.90 | 53.98 | 2,219 | -0.12(-0.22%) |
Apr 05, 2016 | 54.04 | 54.10 | 54.04 | 54.10 | 1,308 | -0.52(-0.95%) |
Apr 04, 2016 | 54.62 | 54.62 | 54.62 | 54.62 | 1,204 | -0.68(-1.23%) |
Mar 30, 2016 | 55.30 | 55.30 | 55.30 | 2,919 | +0.85(+1.56%) | |
Mar 29, 2016 | 54.45 | 54.45 | 54.45 | 54.45 | 1,349 | +1.35(+2.54%) |
Mar 28, 2016 | 53.38 | 53.38 | 53.10 | 53.10 | 568 | +0.00(+0.00%) |
Mar 24, 2016 | 53.10 | 53.10 | 53.10 | 0 | -0.07(-0.13%) | |
Mar 23, 2016 | 53.17 | 53.17 | 53.17 | 53.17 | 1,226 | -0.33(-0.62%) |
Mar 22, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 176 | -1.30(-2.37%) |
Mar 18, 2016 | 54.80 | 54.80 | 54.80 | 0 | -0.25(-0.45%) | |
Mar 17, 2016 | 55.05 | 55.05 | 55.05 | 55.05 | 728 | +1.80(+3.38%) |
Mar 16, 2016 | 53.15 | 53.50 | 53.10 | 53.25 | 13,625 | +0.10(+0.19%) |
Mar 15, 2016 | 53.15 | 53.15 | 53.15 | 53.15 | 8,277 | -0.57(-1.06%) |
Mar 14, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 2,191 | -0.05(-0.09%) |
Mar 11, 2016 | 53.49 | 53.77 | 53.40 | 53.77 | 1,586 | +1.56(+2.99%) |
Mar 09, 2016 | 52.21 | 52.21 | 52.21 | 623 | +0.52(+1.01%) | |
Mar 08, 2016 | 51.69 | 51.69 | 51.69 | 51.69 | 1,623 | -1.26(-2.38%) |
Mar 07, 2016 | 51.74 | 52.95 | 51.74 | 52.95 | 3,364 | +0.88(+1.69%) |
Mar 04, 2016 | 52.07 | 52.07 | 52.07 | 52.07 | 1,025 | -0.43(-0.82%) |
Mar 02, 2016 | 52.50 | 52.50 | 52.50 | 0 | +1.15(+2.24%) | |
Feb 26, 2016 | 51.35 | 51.35 | 51.35 | 77 | -1.26(-2.39%) | |
Feb 25, 2016 | 52.20 | 52.61 | 52.20 | 52.61 | 696 | +1.09(+2.12%) |
Feb 24, 2016 | 51.52 | 51.52 | 51.52 | 51.52 | 257 | -0.83(-1.59%) |
Feb 22, 2016 | 52.35 | 52.35 | 52.35 | 1 | -0.94(-1.76%) | |
Feb 18, 2016 | 53.29 | 53.29 | 53.29 | 201 | +0.37(+0.70%) | |
Feb 17, 2016 | 52.92 | 52.92 | 52.92 | 52.92 | 897 | +1.57(+3.06%) |
Feb 11, 2016 | 51.35 | 51.35 | 51.35 | 0 | +1.25(+2.50%) | |
Feb 10, 2016 | 51.30 | 51.30 | 50.10 | 50.10 | 3,699 | -0.38(-0.75%) |
Feb 09, 2016 | 50.48 | 50.48 | 50.48 | 50.48 | 147 | -0.22(-0.43%) |
Feb 08, 2016 | 50.70 | 50.70 | 50.70 | 50.70 | 146 | -1.70(-3.24%) |
Feb 04, 2016 | 52.40 | 52.40 | 52.40 | 10 | -1.70(-3.14%) | |
Feb 03, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 644 | +0.05(+0.09%) |
Feb 02, 2016 | 54.05 | 54.05 | 54.05 | 54.05 | 614 | -0.20(-0.37%) |