Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.18 | 49.88 | 48.18 | 49.17 | 12,255 | -0.13(-0.26%) |
Apr 28, 2016 | 48.34 | 49.68 | 45.08 | 49.30 | 14,846 | +0.90(+1.86%) |
Apr 27, 2016 | 50.79 | 50.79 | 48.01 | 48.40 | 9,316 | -2.57(-5.05%) |
Apr 26, 2016 | 52.93 | 52.93 | 49.20 | 50.97 | 20,601 | -1.56(-2.97%) |
Apr 25, 2016 | 53.13 | 53.28 | 52.07 | 52.53 | 3,964 | -0.59(-1.12%) |
Apr 22, 2016 | 53.82 | 53.82 | 52.90 | 53.13 | 18,406 | -0.90(-1.67%) |
Apr 21, 2016 | 53.59 | 54.62 | 53.59 | 54.03 | 5,088 | -0.19(-0.34%) |
Apr 20, 2016 | 55.06 | 56.12 | 54.22 | 54.22 | 7,373 | -0.95(-1.72%) |
Apr 19, 2016 | 54.42 | 55.38 | 53.91 | 55.17 | 8,385 | +0.51(+0.94%) |
Apr 18, 2016 | 54.70 | 54.85 | 54.00 | 54.65 | 3,105 | -0.05(-0.09%) |
Apr 15, 2016 | 53.99 | 55.30 | 53.99 | 54.70 | 7,101 | +0.68(+1.26%) |
Apr 14, 2016 | 53.91 | 55.61 | 53.19 | 54.02 | 14,231 | +0.20(+0.38%) |
Apr 13, 2016 | 53.81 | 54.57 | 53.09 | 53.82 | 11,232 | +0.28(+0.52%) |
Apr 12, 2016 | 53.31 | 55.34 | 52.52 | 53.54 | 11,232 | +0.20(+0.38%) |
Apr 11, 2016 | 53.30 | 55.21 | 52.80 | 53.33 | 7,549 | +0.63(+1.20%) |
Apr 08, 2016 | 53.67 | 53.83 | 51.84 | 52.70 | 14,502 | -0.04(-0.07%) |
Apr 07, 2016 | 52.98 | 52.98 | 52.30 | 52.74 | 3,706 | -0.52(-0.98%) |
Apr 06, 2016 | 53.59 | 53.89 | 52.31 | 53.26 | 6,303 | -0.99(-1.83%) |
Apr 05, 2016 | 52.08 | 55.05 | 52.07 | 54.25 | 4,691 | +0.49(+0.92%) |
Apr 04, 2016 | 52.98 | 53.91 | 52.06 | 53.76 | 12,127 | +0.78(+1.47%) |
Apr 01, 2016 | 53.33 | 53.77 | 52.44 | 52.98 | 6,823 | -0.36(-0.68%) |
Mar 31, 2016 | 54.38 | 54.38 | 53.19 | 53.34 | 10,095 | -1.07(-1.96%) |
Mar 30, 2016 | 54.84 | 55.07 | 54.32 | 54.41 | 3,615 | -0.42(-0.76%) |
Mar 29, 2016 | 54.74 | 55.02 | 54.43 | 54.83 | 10,696 | +0.13(+0.24%) |
Mar 28, 2016 | 54.51 | 55.76 | 53.91 | 54.70 | 8,682 | -0.39(-0.71%) |
Mar 24, 2016 | 55.57 | 55.09 | 55.09 | 55.09 | 9,575 | +0.20(+0.36%) |
Mar 23, 2016 | 54.03 | 55.77 | 54.03 | 54.90 | 7,838 | +0.76(+1.41%) |
Mar 22, 2016 | 53.77 | 55.77 | 52.63 | 54.13 | 4,929 | +0.32(+0.59%) |
Mar 21, 2016 | 51.87 | 54.20 | 51.87 | 53.82 | 5,397 | +1.12(+2.13%) |
Mar 18, 2016 | 51.77 | 52.99 | 50.38 | 52.69 | 17,515 | +1.25(+2.44%) |
Mar 17, 2016 | 50.39 | 52.42 | 48.36 | 51.44 | 15,042 | +0.48(+0.95%) |
Mar 16, 2016 | 50.56 | 52.82 | 49.77 | 50.95 | 29,611 | +0.58(+1.14%) |
Mar 15, 2016 | 49.92 | 51.87 | 49.73 | 50.38 | 11,200 | -0.10(-0.20%) |
Mar 14, 2016 | 51.57 | 54.04 | 50.21 | 50.48 | 6,508 | -1.50(-2.88%) |
Mar 11, 2016 | 50.56 | 52.42 | 49.46 | 51.98 | 4,966 | +1.57(+3.12%) |
Mar 10, 2016 | 50.33 | 50.66 | 49.01 | 50.41 | 4,023 | +0.23(+0.46%) |
Mar 09, 2016 | 49.97 | 50.52 | 49.74 | 50.17 | 6,271 | +0.75(+1.52%) |
Mar 08, 2016 | 50.83 | 50.83 | 49.42 | 49.42 | 4,062 | -1.57(-3.07%) |
Mar 07, 2016 | 50.39 | 51.46 | 50.39 | 50.99 | 5,657 | +0.50(+0.99%) |
Mar 04, 2016 | 50.75 | 50.81 | 50.03 | 50.49 | 5,134 | -0.45(-0.89%) |
Mar 03, 2016 | 50.38 | 51.44 | 50.14 | 50.94 | 7,244 | +0.05(+0.09%) |
Mar 02, 2016 | 51.00 | 51.46 | 50.26 | 50.90 | 11,960 | -0.56(-1.08%) |
Mar 01, 2016 | 47.76 | 52.22 | 46.94 | 51.45 | 10,563 | +3.76(+7.87%) |
Feb 29, 2016 | 48.17 | 48.17 | 46.75 | 47.70 | 8,999 | -0.26(-0.54%) |
Feb 26, 2016 | 48.34 | 48.49 | 47.50 | 47.96 | 3,874 | -0.38(-0.79%) |
Feb 25, 2016 | 48.37 | 49.10 | 47.50 | 48.34 | 17,927 | -0.37(-0.76%) |
Feb 24, 2016 | 47.33 | 50.01 | 46.73 | 48.71 | 9,602 | +0.65(+1.35%) |
Feb 23, 2016 | 47.69 | 48.67 | 47.69 | 48.06 | 14,312 | -0.57(-1.16%) |
Feb 22, 2016 | 47.57 | 48.67 | 47.57 | 48.62 | 13,456 | +1.24(+2.62%) |
Feb 19, 2016 | 47.52 | 48.10 | 46.36 | 47.38 | 8,455 | -0.23(-0.49%) |
Feb 18, 2016 | 45.34 | 47.71 | 43.83 | 47.61 | 8,950 | +2.57(+5.70%) |
Feb 17, 2016 | 43.86 | 45.76 | 42.88 | 45.04 | 14,860 | +1.48(+3.41%) |
Feb 16, 2016 | 43.33 | 43.76 | 42.71 | 43.56 | 5,663 | +0.45(+1.03%) |
Feb 12, 2016 | 44.51 | 43.12 | 43.12 | 43.12 | 10,677 | -1.11(-2.52%) |
Feb 11, 2016 | 43.04 | 46.25 | 43.04 | 44.23 | 11,411 | +0.32(+0.74%) |
Feb 10, 2016 | 43.64 | 44.09 | 42.58 | 43.90 | 23,254 | +0.89(+2.07%) |
Feb 09, 2016 | 42.96 | 44.33 | 41.83 | 43.01 | 28,094 | -0.19(-0.43%) |
Feb 08, 2016 | 42.17 | 43.39 | 41.37 | 43.20 | 19,555 | +1.20(+2.85%) |
Feb 05, 2016 | 43.35 | 43.58 | 42.00 | 42.00 | 11,825 | -2.29(-5.17%) |
Feb 04, 2016 | 43.75 | 44.29 | 42.97 | 44.29 | 8,816 | +0.95(+2.18%) |
Feb 03, 2016 | 43.77 | 44.17 | 42.94 | 43.35 | 5,522 | +0.00(+0.00%) |
Feb 02, 2016 | 43.35 | 44.62 | 42.38 | 43.35 | 10,426 | +0.22(+0.52%) |