Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.00 | 51.07 | 50.69 | 50.94 | 6,909 | -0.19(-0.37%) |
Apr 28, 2016 | 51.30 | 51.74 | 51.13 | 51.13 | 12,646 | -0.46(-0.90%) |
Apr 27, 2016 | 51.10 | 51.70 | 50.85 | 51.59 | 12,741 | +0.75(+1.47%) |
Apr 26, 2016 | 50.21 | 50.85 | 50.12 | 50.85 | 13,767 | +0.96(+1.93%) |
Apr 25, 2016 | 50.41 | 50.41 | 49.83 | 49.88 | 29,209 | -0.59(-1.16%) |
Apr 22, 2016 | 50.21 | 50.62 | 50.14 | 50.47 | 6,888 | +0.28(+0.56%) |
Apr 21, 2016 | 50.50 | 50.60 | 50.18 | 50.18 | 19,151 | -0.16(-0.31%) |
Apr 20, 2016 | 50.40 | 50.72 | 50.17 | 50.34 | 20,433 | +0.08(+0.17%) |
Apr 19, 2016 | 50.34 | 50.56 | 50.23 | 50.26 | 7,679 | -0.01(-0.01%) |
Apr 18, 2016 | 49.76 | 50.37 | 49.67 | 50.26 | 4,363 | +0.21(+0.43%) |
Apr 15, 2016 | 49.93 | 50.09 | 49.83 | 50.05 | 5,929 | +0.10(+0.20%) |
Apr 14, 2016 | 50.08 | 50.11 | 49.86 | 49.95 | 10,513 | -0.09(-0.19%) |
Apr 13, 2016 | 49.60 | 50.04 | 49.54 | 50.04 | 10,376 | +0.87(+1.78%) |
Apr 12, 2016 | 49.03 | 49.33 | 48.89 | 49.17 | 6,635 | +0.24(+0.49%) |
Apr 11, 2016 | 49.11 | 49.23 | 48.88 | 48.93 | 3,133 | +0.12(+0.24%) |
Apr 08, 2016 | 49.06 | 49.36 | 48.77 | 48.81 | 10,745 | +0.10(+0.21%) |
Apr 07, 2016 | 48.92 | 48.92 | 48.54 | 48.71 | 7,283 | -0.20(-0.40%) |
Apr 06, 2016 | 48.39 | 48.92 | 48.17 | 48.91 | 13,620 | +0.49(+1.01%) |
Apr 05, 2016 | 48.15 | 48.60 | 48.15 | 48.42 | 10,367 | -0.14(-0.28%) |
Apr 04, 2016 | 48.99 | 49.00 | 48.56 | 48.56 | 3,854 | -0.23(-0.47%) |
Apr 01, 2016 | 48.39 | 48.82 | 48.30 | 48.79 | 8,164 | +0.03(+0.06%) |
Mar 31, 2016 | 49.39 | 49.39 | 48.65 | 48.76 | 8,040 | -0.35(-0.71%) |
Mar 30, 2016 | 49.18 | 49.35 | 48.89 | 49.11 | 13,812 | +0.21(+0.42%) |
Mar 29, 2016 | 48.06 | 48.99 | 48.02 | 48.90 | 39,194 | +0.68(+1.41%) |
Mar 28, 2016 | 48.36 | 48.44 | 48.17 | 48.22 | 4,118 | -0.25(-0.52%) |
Mar 24, 2016 | 48.56 | 48.48 | 48.48 | 48.48 | 22,430 | -0.24(-0.50%) |
Mar 23, 2016 | 49.09 | 49.09 | 48.66 | 48.72 | 9,140 | -0.38(-0.78%) |
Mar 22, 2016 | 48.94 | 49.29 | 48.91 | 49.10 | 6,085 | -0.09(-0.19%) |
Mar 21, 2016 | 49.48 | 49.48 | 49.11 | 49.20 | 15,699 | -0.04(-0.08%) |
Mar 18, 2016 | 48.76 | 49.24 | 48.76 | 49.24 | 10,340 | +0.67(+1.37%) |
Mar 17, 2016 | 47.79 | 48.57 | 47.60 | 48.57 | 5,465 | +0.86(+1.79%) |
Mar 16, 2016 | 47.47 | 47.72 | 47.16 | 47.71 | 6,401 | +0.59(+1.25%) |
Mar 15, 2016 | 47.14 | 47.22 | 46.78 | 47.12 | 4,803 | -0.35(-0.75%) |
Mar 14, 2016 | 47.42 | 47.51 | 47.23 | 47.48 | 5,093 | -0.12(-0.24%) |
Mar 11, 2016 | 47.34 | 47.64 | 47.34 | 47.60 | 4,700 | +0.77(+1.64%) |
Mar 10, 2016 | 47.34 | 47.34 | 46.59 | 46.83 | 6,420 | -0.30(-0.63%) |
Mar 09, 2016 | 47.20 | 47.26 | 47.12 | 47.13 | 6,615 | +0.01(+0.02%) |
Mar 08, 2016 | 47.32 | 47.33 | 46.99 | 47.12 | 4,249 | -0.55(-1.16%) |
Mar 07, 2016 | 47.56 | 47.83 | 47.51 | 47.67 | 9,323 | -0.05(-0.10%) |
Mar 04, 2016 | 47.43 | 48.01 | 47.43 | 47.72 | 11,014 | +0.23(+0.49%) |
Mar 03, 2016 | 47.29 | 47.48 | 47.21 | 47.48 | 17,655 | +0.25(+0.53%) |
Mar 02, 2016 | 46.96 | 47.29 | 46.94 | 47.23 | 5,065 | +0.37(+0.80%) |
Mar 01, 2016 | 46.64 | 46.90 | 46.36 | 46.86 | 4,168 | +0.34(+0.73%) |
Feb 29, 2016 | 46.79 | 46.85 | 46.46 | 46.52 | 8,503 | +0.06(+0.13%) |
Feb 26, 2016 | 46.49 | 46.49 | 46.35 | 46.46 | 2,436 | +0.22(+0.48%) |
Feb 25, 2016 | 45.68 | 46.24 | 45.68 | 46.23 | 8,204 | +0.62(+1.35%) |
Feb 24, 2016 | 44.92 | 45.73 | 44.80 | 45.62 | 10,674 | -0.09(-0.20%) |
Feb 23, 2016 | 45.62 | 45.79 | 45.51 | 45.71 | 6,854 | -0.01(-0.03%) |
Feb 22, 2016 | 45.32 | 46.01 | 45.32 | 45.72 | 13,858 | +0.80(+1.78%) |
Feb 19, 2016 | 44.85 | 44.96 | 44.56 | 44.92 | 24,541 | -0.17(-0.38%) |
Feb 18, 2016 | 45.08 | 45.25 | 44.95 | 45.09 | 21,678 | +0.14(+0.32%) |
Feb 17, 2016 | 44.41 | 45.04 | 44.41 | 44.95 | 17,149 | +0.89(+2.01%) |
Feb 16, 2016 | 43.62 | 44.12 | 43.32 | 44.06 | 21,045 | +0.98(+2.28%) |
Feb 12, 2016 | 42.72 | 43.08 | 43.08 | 43.08 | 27,511 | +0.36(+0.85%) |
Feb 11, 2016 | 43.20 | 43.20 | 41.79 | 42.72 | 30,677 | -1.08(-2.47%) |
Feb 10, 2016 | 43.95 | 44.35 | 43.79 | 43.80 | 15,589 | +0.16(+0.37%) |
Feb 09, 2016 | 43.46 | 43.95 | 43.38 | 43.64 | 60,958 | -0.36(-0.82%) |
Feb 08, 2016 | 44.01 | 44.01 | 43.44 | 44.00 | 22,326 | -0.32(-0.72%) |
Feb 05, 2016 | 45.24 | 45.24 | 44.28 | 44.32 | 4,897 | -1.05(-2.30%) |
Feb 04, 2016 | 44.83 | 45.96 | 44.83 | 45.36 | 66,808 | +0.43(+0.96%) |
Feb 03, 2016 | 44.35 | 45.04 | 43.80 | 44.93 | 18,017 | +0.89(+2.02%) |
Feb 02, 2016 | 44.83 | 44.85 | 43.97 | 44.04 | 5,705 | -1.43(-3.15%) |