Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.56 | 50.13 | 48.89 | 49.67 | 33,145 | +0.92(+1.88%) |
Apr 28, 2016 | 47.92 | 49.37 | 47.21 | 48.76 | 38,026 | +3.95(+8.82%) |
Apr 27, 2016 | 45.19 | 45.36 | 44.80 | 44.80 | 12,819 | +0.17(+0.39%) |
Apr 26, 2016 | 45.00 | 45.15 | 44.63 | 44.63 | 4,872 | +0.21(+0.48%) |
Apr 25, 2016 | 44.98 | 44.98 | 44.42 | 44.42 | 10,878 | +0.61(+1.39%) |
Apr 22, 2016 | 44.12 | 44.14 | 43.62 | 43.81 | 13,384 | -0.73(-1.64%) |
Apr 21, 2016 | 44.28 | 44.73 | 44.14 | 44.54 | 8,757 | +0.18(+0.41%) |
Apr 20, 2016 | 44.74 | 44.74 | 43.81 | 44.36 | 16,237 | -0.73(-1.62%) |
Apr 19, 2016 | 44.92 | 45.10 | 44.57 | 45.09 | 12,438 | -1.40(-3.01%) |
Apr 18, 2016 | 47.82 | 47.82 | 46.49 | 46.49 | 27,521 | -0.60(-1.27%) |
Apr 15, 2016 | 46.79 | 47.17 | 46.74 | 47.09 | 16,303 | +0.71(+1.54%) |
Apr 14, 2016 | 46.25 | 46.44 | 45.89 | 46.37 | 12,606 | -0.32(-0.68%) |
Apr 13, 2016 | 46.97 | 47.22 | 46.57 | 46.69 | 30,325 | -2.63(-5.34%) |
Apr 12, 2016 | 50.02 | 50.13 | 49.02 | 49.32 | 20,183 | -2.49(-4.80%) |
Apr 11, 2016 | 50.94 | 51.81 | 50.77 | 51.81 | 25,039 | +0.40(+0.79%) |
Apr 08, 2016 | 51.10 | 51.41 | 50.66 | 51.41 | 64,311 | -2.87(-5.29%) |
Apr 07, 2016 | 53.42 | 54.73 | 53.16 | 54.28 | 17,071 | +0.51(+0.95%) |
Apr 06, 2016 | 54.93 | 55.36 | 53.76 | 53.77 | 22,676 | -1.79(-3.23%) |
Apr 05, 2016 | 54.90 | 55.87 | 54.90 | 55.56 | 16,144 | +2.26(+4.23%) |
Apr 04, 2016 | 53.22 | 53.59 | 53.03 | 53.31 | 20,581 | +0.13(+0.25%) |
Apr 01, 2016 | 52.11 | 54.13 | 52.11 | 53.17 | 108,415 | +2.57(+5.09%) |
Mar 31, 2016 | 50.46 | 50.64 | 50.25 | 50.60 | 6,548 | +1.20(+2.42%) |
Mar 30, 2016 | 49.07 | 49.40 | 48.75 | 49.40 | 17,143 | +0.40(+0.83%) |
Mar 29, 2016 | 50.08 | 50.10 | 48.96 | 49.00 | 16,874 | -0.96(-1.93%) |
Mar 28, 2016 | 50.07 | 50.62 | 49.69 | 49.96 | 17,853 | -1.55(-3.00%) |
Mar 24, 2016 | 52.29 | 51.51 | 51.51 | 51.51 | 17,217 | +0.70(+1.37%) |
Mar 23, 2016 | 50.27 | 50.82 | 50.27 | 50.81 | 13,004 | +1.13(+2.27%) |
Mar 22, 2016 | 49.54 | 49.73 | 49.51 | 49.68 | 7,473 | -0.56(-1.11%) |
Mar 21, 2016 | 50.37 | 50.68 | 50.10 | 50.24 | 3,279 | -0.28(-0.55%) |
Mar 18, 2016 | 50.95 | 50.95 | 50.45 | 50.52 | 7,325 | +0.14(+0.29%) |
Mar 17, 2016 | 51.13 | 51.13 | 50.08 | 50.37 | 12,011 | -0.15(-0.31%) |
Mar 16, 2016 | 51.52 | 51.52 | 50.53 | 50.53 | 8,572 | -0.21(-0.42%) |
Mar 15, 2016 | 50.97 | 51.11 | 50.69 | 50.74 | 19,332 | +1.13(+2.27%) |
Mar 14, 2016 | 49.74 | 49.93 | 49.44 | 49.61 | 6,256 | -0.34(-0.68%) |
Mar 11, 2016 | 50.85 | 50.85 | 49.89 | 49.95 | 19,375 | -2.79(-5.28%) |
Mar 10, 2016 | 51.43 | 53.43 | 50.77 | 52.74 | 22,020 | +0.56(+1.07%) |
Mar 09, 2016 | 52.01 | 52.45 | 51.97 | 52.18 | 9,327 | +0.07(+0.13%) |
Mar 08, 2016 | 51.74 | 52.25 | 51.71 | 52.11 | 18,585 | +0.77(+1.50%) |
Mar 07, 2016 | 51.63 | 51.67 | 51.17 | 51.34 | 11,862 | +1.07(+2.13%) |
Mar 04, 2016 | 49.95 | 50.42 | 49.71 | 50.27 | 12,255 | -0.91(-1.77%) |
Mar 03, 2016 | 51.41 | 51.54 | 51.10 | 51.17 | 11,199 | -0.89(-1.70%) |
Mar 02, 2016 | 52.37 | 52.44 | 51.99 | 52.06 | 8,376 | -1.43(-2.67%) |
Mar 01, 2016 | 54.93 | 54.97 | 53.35 | 53.49 | 24,816 | -2.64(-4.71%) |
Feb 29, 2016 | 55.25 | 56.23 | 55.25 | 56.13 | 14,108 | +1.43(+2.61%) |
Feb 26, 2016 | 53.69 | 54.82 | 53.53 | 54.70 | 26,421 | +0.19(+0.35%) |
Feb 25, 2016 | 55.09 | 55.57 | 54.51 | 54.51 | 9,119 | -1.34(-2.40%) |
Feb 24, 2016 | 57.41 | 58.00 | 55.83 | 55.85 | 34,023 | -1.17(-2.05%) |
Feb 23, 2016 | 56.00 | 57.04 | 56.00 | 57.02 | 18,494 | +1.81(+3.28%) |
Feb 22, 2016 | 55.44 | 55.53 | 54.86 | 55.20 | 11,557 | -1.93(-3.38%) |
Feb 19, 2016 | 57.64 | 57.67 | 57.04 | 57.13 | 13,351 | +0.47(+0.83%) |
Feb 18, 2016 | 55.37 | 56.87 | 55.21 | 56.66 | 42,498 | -0.03(-0.05%) |
Feb 17, 2016 | 57.07 | 57.07 | 56.26 | 56.69 | 64,313 | -0.82(-1.42%) |
Feb 16, 2016 | 57.92 | 58.73 | 57.51 | 57.51 | 33,717 | -4.43(-7.15%) |
Feb 12, 2016 | 64.07 | 61.93 | 61.93 | 61.93 | 43,252 | -1.24(-1.97%) |
Feb 11, 2016 | 63.08 | 63.87 | 62.34 | 63.18 | 44,892 | +2.30(+3.79%) |
Feb 10, 2016 | 59.77 | 60.98 | 58.71 | 60.87 | 41,245 | +2.17(+3.70%) |
Feb 09, 2016 | 59.77 | 59.77 | 58.12 | 58.70 | 42,795 | +2.18(+3.85%) |
Feb 08, 2016 | 56.22 | 57.85 | 56.08 | 56.53 | 39,929 | +0.27(+0.48%) |
Feb 05, 2016 | 55.10 | 56.69 | 55.01 | 56.26 | 48,774 | +1.88(+3.46%) |
Feb 04, 2016 | 54.74 | 55.15 | 53.82 | 54.38 | 30,115 | +0.23(+0.43%) |
Feb 03, 2016 | 53.37 | 55.59 | 53.37 | 54.14 | 27,768 | +1.33(+2.52%) |
Feb 02, 2016 | 52.20 | 53.32 | 51.89 | 52.81 | 20,296 | +1.06(+2.05%) |