Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.94 | 52.26 | 51.42 | 52.10 | 780,715 | +0.10(+0.18%) |
Apr 28, 2016 | 52.66 | 52.77 | 51.83 | 52.00 | 403,246 | -0.83(-1.57%) |
Apr 27, 2016 | 52.57 | 52.98 | 52.37 | 52.83 | 389,245 | +0.26(+0.50%) |
Apr 26, 2016 | 52.32 | 52.82 | 52.01 | 52.57 | 703,006 | +0.41(+0.78%) |
Apr 25, 2016 | 52.36 | 52.76 | 51.87 | 52.16 | 723,559 | -0.15(-0.28%) |
Apr 22, 2016 | 51.94 | 52.39 | 51.71 | 52.31 | 888,179 | +0.20(+0.38%) |
Apr 21, 2016 | 52.62 | 52.73 | 51.97 | 52.11 | 697,714 | -0.50(-0.96%) |
Apr 20, 2016 | 53.08 | 53.08 | 52.29 | 52.61 | 764,222 | -0.54(-1.02%) |
Apr 19, 2016 | 52.63 | 53.16 | 52.59 | 53.15 | 714,388 | +0.60(+1.14%) |
Apr 18, 2016 | 51.72 | 52.66 | 51.72 | 52.55 | 462,536 | +0.67(+1.29%) |
Apr 15, 2016 | 51.77 | 52.23 | 51.73 | 51.88 | 896,056 | -0.10(-0.20%) |
Apr 14, 2016 | 51.91 | 52.34 | 50.99 | 51.99 | 623,042 | -0.02(-0.03%) |
Apr 13, 2016 | 51.26 | 52.01 | 51.03 | 52.00 | 511,033 | +1.05(+2.07%) |
Apr 12, 2016 | 51.25 | 51.39 | 50.79 | 50.95 | 1,221,608 | -0.47(-0.91%) |
Apr 11, 2016 | 51.39 | 51.59 | 51.15 | 51.42 | 913,242 | +0.13(+0.25%) |
Apr 08, 2016 | 51.31 | 51.65 | 50.92 | 51.29 | 823,061 | +0.25(+0.49%) |
Apr 07, 2016 | 51.45 | 51.45 | 50.72 | 51.04 | 857,857 | -0.70(-1.35%) |
Apr 06, 2016 | 51.11 | 51.79 | 50.86 | 51.73 | 701,773 | +0.73(+1.43%) |
Apr 05, 2016 | 51.06 | 51.34 | 50.78 | 51.00 | 494,953 | -0.35(-0.68%) |
Apr 04, 2016 | 51.71 | 51.97 | 51.29 | 51.35 | 419,405 | -0.38(-0.74%) |
Apr 01, 2016 | 51.38 | 51.88 | 50.67 | 51.73 | 794,113 | +0.10(+0.19%) |
Mar 31, 2016 | 51.46 | 51.93 | 51.23 | 51.64 | 546,913 | +0.11(+0.22%) |
Mar 30, 2016 | 51.56 | 51.78 | 51.42 | 51.52 | 341,008 | +0.14(+0.27%) |
Mar 29, 2016 | 50.14 | 51.40 | 49.91 | 51.38 | 686,907 | +1.10(+2.18%) |
Mar 28, 2016 | 49.60 | 50.54 | 49.43 | 50.29 | 576,849 | +0.69(+1.39%) |
Mar 24, 2016 | 49.68 | 49.60 | 49.60 | 49.60 | 395,001 | -0.30(-0.59%) |
Mar 23, 2016 | 50.09 | 50.13 | 49.81 | 49.90 | 428,369 | -0.25(-0.50%) |
Mar 22, 2016 | 50.15 | 50.37 | 49.90 | 50.15 | 421,507 | -0.08(-0.16%) |
Mar 21, 2016 | 50.41 | 50.51 | 50.11 | 50.23 | 244,428 | -0.25(-0.50%) |
Mar 18, 2016 | 49.93 | 50.58 | 49.78 | 50.48 | 1,144,404 | +0.52(+1.05%) |
Mar 17, 2016 | 49.35 | 50.14 | 49.25 | 49.96 | 381,386 | +0.70(+1.41%) |
Mar 16, 2016 | 48.83 | 49.40 | 48.72 | 49.26 | 564,809 | +0.37(+0.77%) |
Mar 15, 2016 | 48.70 | 49.14 | 48.67 | 48.89 | 393,766 | -0.05(-0.11%) |
Mar 14, 2016 | 48.68 | 49.09 | 48.67 | 48.94 | 481,724 | +0.01(+0.02%) |
Mar 11, 2016 | 48.90 | 49.08 | 48.70 | 48.93 | 352,357 | +0.35(+0.72%) |
Mar 10, 2016 | 49.35 | 49.48 | 48.35 | 48.58 | 661,299 | -0.52(-1.06%) |
Mar 09, 2016 | 49.16 | 49.35 | 48.82 | 49.10 | 639,958 | +0.16(+0.32%) |
Mar 08, 2016 | 49.24 | 49.36 | 48.82 | 48.95 | 513,714 | -0.67(-1.34%) |
Mar 07, 2016 | 49.55 | 49.76 | 49.28 | 49.61 | 482,484 | -0.18(-0.37%) |
Mar 04, 2016 | 49.75 | 49.85 | 49.42 | 49.80 | 778,572 | -0.01(-0.02%) |
Mar 03, 2016 | 49.74 | 49.83 | 49.46 | 49.80 | 595,316 | +0.08(+0.16%) |
Mar 02, 2016 | 49.77 | 49.89 | 49.29 | 49.73 | 763,430 | -0.11(-0.23%) |
Mar 01, 2016 | 48.97 | 49.86 | 48.77 | 49.84 | 611,983 | +1.23(+2.53%) |
Feb 29, 2016 | 48.89 | 49.34 | 48.59 | 48.61 | 719,524 | -0.38(-0.78%) |
Feb 26, 2016 | 49.17 | 49.42 | 48.86 | 48.99 | 456,066 | -0.04(-0.09%) |
Feb 25, 2016 | 48.38 | 49.04 | 48.00 | 49.03 | 864,184 | +0.78(+1.62%) |
Feb 24, 2016 | 48.42 | 48.53 | 47.83 | 48.25 | 827,610 | -0.69(-1.42%) |
Feb 23, 2016 | 48.50 | 49.29 | 48.38 | 48.95 | 1,322,974 | +0.33(+0.68%) |
Feb 22, 2016 | 48.65 | 48.90 | 48.39 | 48.62 | 981,394 | +0.34(+0.70%) |
Feb 19, 2016 | 48.02 | 48.45 | 47.94 | 48.28 | 794,187 | +0.20(+0.41%) |
Feb 18, 2016 | 48.00 | 48.13 | 47.64 | 48.08 | 1,104,296 | +0.08(+0.16%) |
Feb 17, 2016 | 48.00 | 48.17 | 47.54 | 48.00 | 889,915 | +0.30(+0.64%) |
Feb 16, 2016 | 47.60 | 47.94 | 47.44 | 47.70 | 1,768,470 | +0.63(+1.34%) |
Feb 12, 2016 | 46.69 | 47.07 | 47.07 | 47.07 | 638,204 | +0.82(+1.78%) |
Feb 11, 2016 | 45.69 | 46.51 | 45.60 | 46.25 | 992,226 | -0.11(-0.24%) |
Feb 10, 2016 | 45.65 | 46.90 | 45.42 | 46.36 | 1,014,821 | +1.13(+2.51%) |
Feb 09, 2016 | 44.44 | 45.64 | 44.43 | 45.22 | 1,031,221 | +0.23(+0.52%) |
Feb 08, 2016 | 44.05 | 45.12 | 43.56 | 44.99 | 1,078,999 | +0.40(+0.89%) |
Feb 05, 2016 | 45.47 | 45.83 | 44.19 | 44.59 | 864,612 | -1.07(-2.35%) |
Feb 04, 2016 | 47.01 | 47.01 | 45.05 | 45.67 | 1,027,947 | -0.22(-0.47%) |
Feb 03, 2016 | 45.84 | 45.99 | 45.12 | 45.88 | 1,062,186 | +0.38(+0.84%) |
Feb 02, 2016 | 46.06 | 46.23 | 45.32 | 45.50 | 646,306 | -1.14(-2.45%) |