Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.18 | 49.22 | 48.45 | 48.84 | 671,736 | -0.41(-0.84%) |
Apr 28, 2016 | 49.51 | 49.81 | 49.19 | 49.26 | 622,408 | -0.22(-0.45%) |
Apr 27, 2016 | 48.81 | 49.58 | 48.78 | 49.48 | 619,852 | +0.61(+1.26%) |
Apr 26, 2016 | 48.96 | 49.33 | 48.72 | 48.87 | 833,414 | -0.09(-0.19%) |
Apr 25, 2016 | 48.94 | 49.11 | 48.57 | 48.96 | 563,940 | +0.08(+0.16%) |
Apr 22, 2016 | 49.01 | 49.28 | 48.39 | 48.89 | 1,103,490 | -0.35(-0.70%) |
Apr 21, 2016 | 50.92 | 51.40 | 49.20 | 49.23 | 1,478,233 | -1.66(-3.26%) |
Apr 20, 2016 | 50.73 | 51.15 | 50.63 | 50.89 | 525,642 | +0.12(+0.24%) |
Apr 19, 2016 | 50.56 | 50.92 | 50.30 | 50.77 | 395,713 | +0.13(+0.26%) |
Apr 18, 2016 | 50.49 | 50.90 | 50.09 | 50.64 | 380,489 | -0.07(-0.14%) |
Apr 15, 2016 | 50.19 | 50.79 | 50.00 | 50.71 | 497,584 | +0.61(+1.22%) |
Apr 14, 2016 | 50.47 | 50.47 | 49.97 | 50.09 | 543,792 | -0.22(-0.45%) |
Apr 13, 2016 | 50.15 | 50.60 | 49.74 | 50.32 | 399,158 | +0.52(+1.04%) |
Apr 12, 2016 | 49.93 | 50.02 | 49.52 | 49.80 | 593,165 | -0.06(-0.12%) |
Apr 11, 2016 | 50.19 | 50.48 | 49.85 | 49.86 | 520,360 | -0.30(-0.60%) |
Apr 08, 2016 | 50.35 | 50.70 | 49.90 | 50.16 | 614,469 | +0.15(+0.29%) |
Apr 07, 2016 | 50.92 | 51.12 | 49.84 | 50.02 | 866,917 | -0.99(-1.95%) |
Apr 06, 2016 | 51.05 | 51.26 | 50.74 | 51.01 | 719,507 | +0.20(+0.39%) |
Apr 05, 2016 | 51.61 | 51.84 | 50.79 | 50.81 | 600,532 | -1.11(-2.15%) |
Apr 04, 2016 | 52.16 | 52.24 | 51.74 | 51.93 | 352,969 | -0.26(-0.50%) |
Apr 01, 2016 | 51.88 | 52.19 | 51.41 | 52.19 | 574,033 | -0.01(-0.02%) |
Mar 31, 2016 | 51.83 | 52.37 | 51.74 | 52.19 | 574,479 | +0.30(+0.58%) |
Mar 30, 2016 | 51.92 | 52.24 | 51.64 | 51.89 | 442,808 | +0.12(+0.23%) |
Mar 29, 2016 | 51.03 | 51.87 | 50.81 | 51.77 | 582,017 | +0.43(+0.83%) |
Mar 28, 2016 | 50.80 | 51.37 | 50.67 | 51.34 | 545,497 | +0.60(+1.19%) |
Mar 24, 2016 | 50.82 | 50.74 | 50.74 | 50.74 | 573,503 | -0.37(-0.72%) |
Mar 23, 2016 | 51.30 | 51.48 | 50.59 | 51.11 | 588,868 | -0.40(-0.79%) |
Mar 22, 2016 | 51.30 | 52.20 | 50.59 | 51.52 | 799,231 | +0.04(+0.08%) |
Mar 21, 2016 | 51.09 | 51.53 | 49.32 | 51.47 | 805,311 | +0.05(+0.10%) |
Mar 18, 2016 | 51.14 | 51.57 | 49.51 | 51.42 | 1,111,166 | +0.11(+0.22%) |
Mar 17, 2016 | 50.89 | 51.53 | 50.75 | 51.31 | 737,341 | +0.60(+1.19%) |
Mar 16, 2016 | 50.14 | 50.85 | 49.53 | 50.71 | 909,088 | +0.34(+0.68%) |
Mar 15, 2016 | 49.84 | 50.49 | 48.85 | 50.36 | 1,033,508 | +0.05(+0.10%) |
Mar 14, 2016 | 49.59 | 50.41 | 49.10 | 50.31 | 813,805 | +0.40(+0.79%) |
Mar 11, 2016 | 49.73 | 50.09 | 49.41 | 49.91 | 743,494 | +0.58(+1.17%) |
Mar 10, 2016 | 48.82 | 49.40 | 48.66 | 49.34 | 1,007,307 | +0.51(+1.04%) |
Mar 09, 2016 | 48.69 | 48.94 | 48.30 | 48.83 | 553,245 | +0.37(+0.76%) |
Mar 08, 2016 | 48.46 | 49.06 | 48.12 | 48.46 | 506,929 | -0.28(-0.57%) |
Mar 07, 2016 | 48.51 | 48.88 | 48.30 | 48.73 | 645,928 | +0.02(+0.04%) |
Mar 04, 2016 | 49.28 | 49.28 | 48.66 | 48.72 | 731,777 | -0.42(-0.86%) |
Mar 03, 2016 | 49.09 | 49.23 | 48.47 | 49.14 | 1,135,148 | +0.03(+0.05%) |
Mar 02, 2016 | 49.56 | 49.69 | 48.46 | 49.11 | 1,176,684 | -0.48(-0.97%) |
Mar 01, 2016 | 48.98 | 49.64 | 48.98 | 49.59 | 893,283 | +0.72(+1.48%) |
Feb 29, 2016 | 49.36 | 49.60 | 48.65 | 48.87 | 1,384,678 | -0.67(-1.36%) |
Feb 26, 2016 | 50.30 | 50.58 | 49.30 | 49.54 | 819,372 | -0.76(-1.51%) |
Feb 25, 2016 | 49.90 | 50.30 | 48.76 | 50.30 | 764,186 | +0.36(+0.72%) |
Feb 24, 2016 | 49.43 | 50.09 | 48.95 | 49.94 | 729,594 | +0.03(+0.05%) |
Feb 23, 2016 | 50.40 | 50.71 | 49.68 | 49.91 | 1,359,644 | -0.76(-1.50%) |
Feb 22, 2016 | 50.20 | 50.92 | 50.16 | 50.67 | 1,133,571 | +0.67(+1.34%) |
Feb 19, 2016 | 50.15 | 50.18 | 49.50 | 50.00 | 1,045,892 | -0.10(-0.21%) |
Feb 18, 2016 | 49.97 | 50.55 | 49.41 | 50.10 | 1,451,540 | +0.09(+0.17%) |
Feb 17, 2016 | 49.12 | 50.08 | 48.08 | 50.02 | 1,813,825 | +0.58(+1.17%) |
Feb 16, 2016 | 47.61 | 49.54 | 47.61 | 49.44 | 2,867,744 | +2.13(+4.49%) |
Feb 12, 2016 | 46.88 | 47.31 | 47.31 | 47.31 | 980,925 | +0.93(+2.00%) |
Feb 11, 2016 | 44.56 | 46.44 | 43.10 | 46.38 | 1,514,624 | +0.99(+2.18%) |
Feb 10, 2016 | 45.06 | 45.94 | 44.78 | 45.39 | 986,109 | +0.38(+0.84%) |
Feb 09, 2016 | 45.82 | 46.54 | 44.90 | 45.01 | 1,533,997 | -1.37(-2.95%) |
Feb 08, 2016 | 46.37 | 46.62 | 44.83 | 46.38 | 997,916 | -0.68(-1.45%) |
Feb 05, 2016 | 47.02 | 47.45 | 46.06 | 47.06 | 1,497,135 | -0.25(-0.53%) |
Feb 04, 2016 | 47.80 | 48.00 | 46.87 | 47.31 | 1,493,906 | -0.53(-1.10%) |
Feb 03, 2016 | 47.59 | 48.57 | 46.06 | 47.84 | 1,867,000 | +0.46(+0.96%) |
Feb 02, 2016 | 47.10 | 47.94 | 46.81 | 47.38 | 1,016,122 | -0.26(-0.54%) |