Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.95 | 53.98 | 52.60 | 53.94 | 207,781 | +0.97(+1.83%) |
Apr 28, 2016 | 53.64 | 53.87 | 52.81 | 52.97 | 80,030 | -1.13(-2.08%) |
Apr 27, 2016 | 54.26 | 54.70 | 53.83 | 54.10 | 172,713 | -0.27(-0.49%) |
Apr 26, 2016 | 53.23 | 54.42 | 53.17 | 54.36 | 140,035 | +1.24(+2.33%) |
Apr 25, 2016 | 54.00 | 54.11 | 52.71 | 53.13 | 128,609 | -1.17(-2.16%) |
Apr 22, 2016 | 52.45 | 54.33 | 52.31 | 54.30 | 167,060 | +1.83(+3.49%) |
Apr 21, 2016 | 52.33 | 52.87 | 52.23 | 52.47 | 94,394 | +0.10(+0.19%) |
Apr 20, 2016 | 52.92 | 53.14 | 52.33 | 52.37 | 117,218 | -0.34(-0.65%) |
Apr 19, 2016 | 53.15 | 53.47 | 52.42 | 52.71 | 116,388 | -0.09(-0.17%) |
Apr 18, 2016 | 51.51 | 53.15 | 51.51 | 52.80 | 136,381 | +1.25(+2.42%) |
Apr 15, 2016 | 51.22 | 52.06 | 51.18 | 51.56 | 111,330 | +0.03(+0.05%) |
Apr 14, 2016 | 51.46 | 51.71 | 50.98 | 51.53 | 138,204 | +0.10(+0.20%) |
Apr 13, 2016 | 49.08 | 51.49 | 48.94 | 51.43 | 306,805 | +2.81(+5.78%) |
Apr 12, 2016 | 48.64 | 48.88 | 48.40 | 48.62 | 204,491 | +0.16(+0.32%) |
Apr 11, 2016 | 49.14 | 49.44 | 48.44 | 48.46 | 219,675 | -0.72(-1.47%) |
Apr 08, 2016 | 49.70 | 50.04 | 49.09 | 49.18 | 128,021 | -0.22(-0.45%) |
Apr 07, 2016 | 49.38 | 50.08 | 49.17 | 49.40 | 216,251 | -0.41(-0.82%) |
Apr 06, 2016 | 49.54 | 50.55 | 49.54 | 49.81 | 201,121 | +0.16(+0.32%) |
Apr 05, 2016 | 50.36 | 52.10 | 49.59 | 49.65 | 354,187 | -1.16(-2.29%) |
Apr 04, 2016 | 51.49 | 52.14 | 50.78 | 50.82 | 147,407 | -0.64(-1.24%) |
Apr 01, 2016 | 51.04 | 51.56 | 50.58 | 51.45 | 302,007 | -0.04(-0.07%) |
Mar 31, 2016 | 51.28 | 51.88 | 51.28 | 51.49 | 193,580 | +0.11(+0.22%) |
Mar 30, 2016 | 51.99 | 52.61 | 51.35 | 51.38 | 271,620 | -0.23(-0.45%) |
Mar 29, 2016 | 50.83 | 51.87 | 50.47 | 51.61 | 527,315 | +0.48(+0.94%) |
Mar 28, 2016 | 51.56 | 51.81 | 50.91 | 51.13 | 248,940 | -0.25(-0.49%) |
Mar 24, 2016 | 51.17 | 51.38 | 51.38 | 51.38 | 305,053 | -0.05(-0.09%) |
Mar 23, 2016 | 53.56 | 53.85 | 51.39 | 51.43 | 237,194 | -2.37(-4.40%) |
Mar 22, 2016 | 53.71 | 54.16 | 53.41 | 53.79 | 185,278 | -0.25(-0.46%) |
Mar 21, 2016 | 53.68 | 54.42 | 53.52 | 54.04 | 163,514 | +0.05(+0.09%) |
Mar 18, 2016 | 53.23 | 54.24 | 52.71 | 54.00 | 603,124 | +1.11(+2.10%) |
Mar 17, 2016 | 51.16 | 53.17 | 50.42 | 52.89 | 199,754 | +1.79(+3.51%) |
Mar 16, 2016 | 49.90 | 51.43 | 49.90 | 51.09 | 131,006 | +1.07(+2.14%) |
Mar 15, 2016 | 50.45 | 50.52 | 49.91 | 50.02 | 120,148 | -0.86(-1.69%) |
Mar 14, 2016 | 51.07 | 51.09 | 50.06 | 50.88 | 132,477 | -0.19(-0.38%) |
Mar 11, 2016 | 50.17 | 51.17 | 49.94 | 51.08 | 111,999 | +1.39(+2.79%) |
Mar 10, 2016 | 50.20 | 50.20 | 49.06 | 49.69 | 150,428 | -0.26(-0.52%) |
Mar 09, 2016 | 50.47 | 50.47 | 49.52 | 49.95 | 151,375 | -0.32(-0.63%) |
Mar 08, 2016 | 52.06 | 52.06 | 49.99 | 50.27 | 200,173 | -2.11(-4.03%) |
Mar 07, 2016 | 51.32 | 52.42 | 50.94 | 52.38 | 257,116 | +0.99(+1.94%) |
Mar 04, 2016 | 50.38 | 51.49 | 49.86 | 51.38 | 314,765 | +0.99(+1.96%) |
Mar 03, 2016 | 49.77 | 50.47 | 49.15 | 50.40 | 207,721 | +0.61(+1.22%) |
Mar 02, 2016 | 48.32 | 49.85 | 48.30 | 49.79 | 195,804 | +1.46(+3.03%) |
Mar 01, 2016 | 47.69 | 48.43 | 46.95 | 48.32 | 175,621 | +1.01(+2.14%) |
Feb 29, 2016 | 46.92 | 48.12 | 46.84 | 47.31 | 301,038 | +0.43(+0.92%) |
Feb 26, 2016 | 46.39 | 46.95 | 46.04 | 46.88 | 177,821 | +0.70(+1.52%) |
Feb 25, 2016 | 46.33 | 46.58 | 45.29 | 46.18 | 185,063 | +0.05(+0.10%) |
Feb 24, 2016 | 43.63 | 46.31 | 43.34 | 46.13 | 330,098 | +2.01(+4.55%) |
Feb 23, 2016 | 44.01 | 44.40 | 43.45 | 44.12 | 222,415 | -0.04(-0.08%) |
Feb 22, 2016 | 42.63 | 44.17 | 42.63 | 44.16 | 228,160 | +1.82(+4.31%) |
Feb 19, 2016 | 42.42 | 42.83 | 42.10 | 42.34 | 285,608 | -0.19(-0.45%) |
Feb 18, 2016 | 43.71 | 44.14 | 42.44 | 42.53 | 383,976 | -1.24(-2.84%) |
Feb 17, 2016 | 43.48 | 44.18 | 43.14 | 43.77 | 255,741 | +0.55(+1.28%) |
Feb 16, 2016 | 42.25 | 43.33 | 42.22 | 43.22 | 218,565 | +1.49(+3.58%) |
Feb 12, 2016 | 40.61 | 41.73 | 41.73 | 41.73 | 346,636 | +1.58(+3.95%) |
Feb 11, 2016 | 39.30 | 40.49 | 39.24 | 40.14 | 336,860 | +0.17(+0.44%) |
Feb 10, 2016 | 40.51 | 41.23 | 39.86 | 39.97 | 206,487 | -0.42(-1.05%) |
Feb 09, 2016 | 39.84 | 40.84 | 39.76 | 40.39 | 173,426 | +0.06(+0.14%) |
Feb 08, 2016 | 40.66 | 40.66 | 39.59 | 40.34 | 221,251 | -0.76(-1.84%) |
Feb 05, 2016 | 42.38 | 42.38 | 41.08 | 41.09 | 182,041 | -1.52(-3.57%) |
Feb 04, 2016 | 42.58 | 43.44 | 42.00 | 42.61 | 204,240 | -0.10(-0.24%) |
Feb 03, 2016 | 43.36 | 43.85 | 42.03 | 42.71 | 205,407 | -0.29(-0.69%) |
Feb 02, 2016 | 43.96 | 43.96 | 42.64 | 43.01 | 226,413 | -1.49(-3.35%) |