Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.75 | 53.80 | 52.16 | 52.94 | 1,153,138 | -0.16(-0.30%) |
Apr 28, 2016 | 54.31 | 54.35 | 53.00 | 53.10 | 1,067,993 | -1.32(-2.43%) |
Apr 27, 2016 | 53.21 | 56.48 | 52.56 | 54.42 | 3,051,896 | +2.76(+5.34%) |
Apr 26, 2016 | 51.63 | 51.97 | 51.13 | 51.66 | 684,256 | +0.25(+0.49%) |
Apr 25, 2016 | 51.54 | 51.92 | 51.14 | 51.41 | 750,539 | -0.10(-0.19%) |
Apr 22, 2016 | 50.82 | 51.70 | 49.87 | 51.51 | 1,216,390 | +0.86(+1.70%) |
Apr 21, 2016 | 50.72 | 51.00 | 50.11 | 50.65 | 984,317 | +0.06(+0.12%) |
Apr 20, 2016 | 51.14 | 51.50 | 50.54 | 50.59 | 757,148 | -0.41(-0.80%) |
Apr 19, 2016 | 51.00 | 51.22 | 50.44 | 51.00 | 1,197,545 | +0.11(+0.22%) |
Apr 18, 2016 | 50.43 | 51.14 | 50.19 | 50.89 | 571,623 | +0.13(+0.26%) |
Apr 15, 2016 | 50.46 | 50.79 | 49.99 | 50.76 | 549,315 | +0.08(+0.16%) |
Apr 14, 2016 | 50.95 | 51.19 | 50.50 | 50.68 | 553,393 | -0.13(-0.26%) |
Apr 13, 2016 | 50.17 | 50.81 | 49.74 | 50.81 | 411,734 | +1.11(+2.23%) |
Apr 12, 2016 | 49.08 | 49.72 | 48.74 | 49.70 | 399,764 | +0.47(+0.95%) |
Apr 11, 2016 | 49.49 | 50.13 | 48.99 | 49.23 | 553,680 | -0.10(-0.20%) |
Apr 08, 2016 | 49.49 | 49.78 | 48.54 | 49.33 | 367,112 | +0.13(+0.26%) |
Apr 07, 2016 | 48.95 | 49.83 | 48.81 | 49.20 | 701,511 | +0.17(+0.35%) |
Apr 06, 2016 | 48.25 | 49.64 | 48.25 | 49.03 | 658,202 | +0.96(+2.00%) |
Apr 05, 2016 | 48.97 | 49.52 | 47.98 | 48.07 | 484,768 | -1.13(-2.30%) |
Apr 04, 2016 | 49.20 | 49.75 | 48.80 | 49.20 | 410,499 | -0.16(-0.32%) |
Apr 01, 2016 | 48.37 | 49.75 | 47.87 | 49.36 | 527,421 | +0.71(+1.46%) |
Mar 31, 2016 | 48.58 | 49.34 | 48.48 | 48.65 | 404,802 | -0.01(-0.02%) |
Mar 30, 2016 | 48.28 | 49.00 | 47.73 | 48.66 | 618,336 | +0.60(+1.25%) |
Mar 29, 2016 | 46.21 | 48.30 | 46.21 | 48.06 | 599,374 | +1.60(+3.44%) |
Mar 28, 2016 | 46.73 | 46.79 | 45.35 | 46.46 | 416,985 | -0.16(-0.34%) |
Mar 24, 2016 | 46.17 | 46.62 | 46.62 | 46.62 | 280,900 | +0.34(+0.73%) |
Mar 23, 2016 | 46.59 | 47.04 | 46.20 | 46.28 | 446,676 | -0.47(-1.01%) |
Mar 22, 2016 | 46.41 | 47.13 | 45.92 | 46.75 | 432,275 | +0.04(+0.09%) |
Mar 21, 2016 | 46.90 | 47.26 | 46.63 | 46.71 | 481,394 | -0.37(-0.79%) |
Mar 18, 2016 | 45.14 | 47.16 | 44.69 | 47.08 | 766,432 | +1.72(+3.79%) |
Mar 17, 2016 | 45.67 | 46.88 | 44.02 | 45.36 | 1,185,677 | -0.42(-0.92%) |
Mar 16, 2016 | 46.01 | 46.72 | 45.47 | 45.78 | 793,415 | -0.30(-0.65%) |
Mar 15, 2016 | 46.51 | 47.22 | 45.89 | 46.08 | 1,313,815 | -0.62(-1.33%) |
Mar 14, 2016 | 46.63 | 48.54 | 46.53 | 46.70 | 1,139,124 | -0.36(-0.76%) |
Mar 11, 2016 | 45.74 | 47.13 | 44.71 | 47.06 | 3,533,739 | +1.91(+4.23%) |
Mar 10, 2016 | 43.50 | 46.16 | 43.28 | 45.15 | 1,750,630 | +1.43(+3.27%) |
Mar 09, 2016 | 43.92 | 45.09 | 43.26 | 43.72 | 781,648 | -0.27(-0.61%) |
Mar 08, 2016 | 43.60 | 44.77 | 43.32 | 43.99 | 795,822 | +0.20(+0.46%) |
Mar 07, 2016 | 43.16 | 44.48 | 43.16 | 43.79 | 689,685 | +0.27(+0.62%) |
Mar 04, 2016 | 43.35 | 44.17 | 42.79 | 43.52 | 890,794 | +0.25(+0.58%) |
Mar 03, 2016 | 41.91 | 43.31 | 41.51 | 43.27 | 513,688 | +1.25(+2.97%) |
Mar 02, 2016 | 41.51 | 42.25 | 41.19 | 42.02 | 383,298 | +0.36(+0.86%) |
Mar 01, 2016 | 41.85 | 42.49 | 40.57 | 41.66 | 566,953 | -0.14(-0.33%) |
Feb 29, 2016 | 41.88 | 43.57 | 41.01 | 41.80 | 827,187 | +0.03(+0.07%) |
Feb 26, 2016 | 41.75 | 42.31 | 41.01 | 41.77 | 667,933 | +0.43(+1.04%) |
Feb 25, 2016 | 40.24 | 41.41 | 39.87 | 41.34 | 966,414 | +1.03(+2.56%) |
Feb 24, 2016 | 38.84 | 40.35 | 38.46 | 40.31 | 602,511 | +1.21(+3.09%) |
Feb 23, 2016 | 38.97 | 39.75 | 38.71 | 39.10 | 814,487 | -0.05(-0.13%) |
Feb 22, 2016 | 39.50 | 39.99 | 38.96 | 39.15 | 741,960 | +0.20(+0.51%) |
Feb 19, 2016 | 38.78 | 39.37 | 37.95 | 38.95 | 745,797 | +0.04(+0.10%) |
Feb 18, 2016 | 39.50 | 39.85 | 38.65 | 38.91 | 731,718 | -0.59(-1.49%) |
Feb 17, 2016 | 40.20 | 40.87 | 39.34 | 39.50 | 583,102 | -0.49(-1.23%) |
Feb 16, 2016 | 39.35 | 40.91 | 38.52 | 39.99 | 885,203 | +0.87(+2.22%) |
Feb 12, 2016 | 48.50 | 39.12 | 39.12 | 39.12 | 3,135,700 | -2.70(-6.46%) |
Feb 11, 2016 | 40.80 | 42.09 | 40.00 | 41.82 | 599,037 | +0.13(+0.31%) |
Feb 10, 2016 | 42.07 | 42.97 | 41.58 | 41.69 | 460,533 | -0.05(-0.12%) |
Feb 09, 2016 | 40.55 | 42.02 | 40.16 | 41.74 | 577,995 | +0.71(+1.73%) |
Feb 08, 2016 | 40.86 | 41.36 | 39.68 | 41.03 | 1,269,599 | -0.42(-1.01%) |
Feb 05, 2016 | 44.41 | 44.55 | 41.36 | 41.45 | 1,084,345 | -2.98(-6.71%) |
Feb 04, 2016 | 44.42 | 44.95 | 44.06 | 44.43 | 393,797 | -0.20(-0.45%) |
Feb 03, 2016 | 45.42 | 45.50 | 43.55 | 44.63 | 594,182 | -0.33(-0.73%) |
Feb 02, 2016 | 46.00 | 46.10 | 44.65 | 44.96 | 389,093 | -1.64(-3.52%) |