Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.73 | 47.48 | 45.09 | 45.58 | 704,468 | -1.32(-2.81%) |
Apr 28, 2016 | 46.48 | 48.75 | 45.78 | 46.90 | 1,253,007 | +0.66(+1.43%) |
Apr 27, 2016 | 47.32 | 47.48 | 45.62 | 46.24 | 725,091 | -1.31(-2.75%) |
Apr 26, 2016 | 48.35 | 48.67 | 46.43 | 47.55 | 739,868 | -1.06(-2.18%) |
Apr 25, 2016 | 48.59 | 49.35 | 48.10 | 48.61 | 515,941 | -0.05(-0.10%) |
Apr 22, 2016 | 49.23 | 49.69 | 47.53 | 48.66 | 948,044 | -0.53(-1.08%) |
Apr 21, 2016 | 47.06 | 49.63 | 46.51 | 49.19 | 888,643 | +2.26(+4.82%) |
Apr 20, 2016 | 46.77 | 47.79 | 45.96 | 46.93 | 832,052 | +0.59(+1.27%) |
Apr 19, 2016 | 46.58 | 47.16 | 45.80 | 46.34 | 799,769 | -0.33(-0.71%) |
Apr 18, 2016 | 46.18 | 47.19 | 46.02 | 46.67 | 1,111,405 | +0.13(+0.28%) |
Apr 15, 2016 | 46.62 | 47.45 | 45.31 | 46.54 | 1,035,444 | -0.32(-0.68%) |
Apr 14, 2016 | 46.26 | 47.32 | 45.51 | 46.86 | 1,206,653 | +0.73(+1.58%) |
Apr 13, 2016 | 44.91 | 46.28 | 44.37 | 46.13 | 692,747 | +1.41(+3.15%) |
Apr 12, 2016 | 44.06 | 44.80 | 42.45 | 44.72 | 972,182 | +0.94(+2.15%) |
Apr 11, 2016 | 45.69 | 45.80 | 43.36 | 43.78 | 956,742 | -1.79(-3.93%) |
Apr 08, 2016 | 46.05 | 46.41 | 43.92 | 45.57 | 932,042 | +0.31(+0.68%) |
Apr 07, 2016 | 46.72 | 47.99 | 44.27 | 45.26 | 1,381,561 | -1.23(-2.65%) |
Apr 06, 2016 | 43.11 | 46.57 | 42.76 | 46.49 | 1,381,400 | +3.53(+8.22%) |
Apr 05, 2016 | 42.41 | 43.99 | 42.10 | 42.96 | 909,576 | +0.03(+0.07%) |
Apr 04, 2016 | 42.00 | 44.48 | 42.00 | 42.93 | 1,877,589 | +1.39(+3.35%) |
Apr 01, 2016 | 39.57 | 41.68 | 39.01 | 41.54 | 1,196,812 | +1.99(+5.03%) |
Mar 31, 2016 | 37.50 | 40.09 | 37.50 | 39.55 | 2,114,165 | +2.40(+6.46%) |
Mar 30, 2016 | 37.30 | 38.81 | 36.95 | 37.15 | 1,099,951 | -0.02(-0.05%) |
Mar 29, 2016 | 35.25 | 37.23 | 34.68 | 37.17 | 1,101,968 | +1.76(+4.97%) |
Mar 28, 2016 | 35.47 | 35.74 | 33.56 | 35.41 | 992,885 | +0.08(+0.23%) |
Mar 24, 2016 | 35.37 | 35.33 | 35.33 | 35.33 | 1,214,500 | -0.21(-0.59%) |
Mar 23, 2016 | 38.10 | 38.65 | 35.46 | 35.54 | 1,206,563 | -2.81(-7.33%) |
Mar 22, 2016 | 35.75 | 39.14 | 35.26 | 38.35 | 1,107,721 | +2.45(+6.82%) |
Mar 21, 2016 | 34.84 | 37.20 | 34.44 | 35.90 | 1,040,445 | +0.84(+2.40%) |
Mar 18, 2016 | 33.98 | 35.28 | 32.91 | 35.06 | 1,822,263 | +1.25(+3.70%) |
Mar 17, 2016 | 33.68 | 34.26 | 32.35 | 33.81 | 1,408,602 | -0.25(-0.73%) |
Mar 16, 2016 | 33.89 | 34.97 | 33.42 | 34.06 | 795,300 | -0.01(-0.03%) |
Mar 15, 2016 | 35.29 | 35.38 | 33.89 | 34.07 | 1,110,922 | -1.61(-4.51%) |
Mar 14, 2016 | 35.22 | 36.15 | 34.59 | 35.68 | 701,488 | +0.24(+0.68%) |
Mar 11, 2016 | 34.00 | 35.48 | 33.67 | 35.44 | 856,246 | +1.81(+5.38%) |
Mar 10, 2016 | 34.29 | 35.08 | 32.85 | 33.63 | 875,529 | -0.04(-0.12%) |
Mar 09, 2016 | 34.34 | 34.78 | 32.18 | 33.67 | 1,123,558 | -0.13(-0.38%) |
Mar 08, 2016 | 35.87 | 36.15 | 33.68 | 33.80 | 1,124,344 | -2.18(-6.06%) |
Mar 07, 2016 | 34.99 | 36.39 | 33.52 | 35.98 | 1,763,294 | +0.63(+1.78%) |
Mar 04, 2016 | 36.49 | 36.70 | 35.03 | 35.35 | 1,505,726 | -1.01(-2.78%) |
Mar 03, 2016 | 38.55 | 38.95 | 36.20 | 36.36 | 1,508,883 | -2.29(-5.92%) |
Mar 02, 2016 | 37.69 | 39.03 | 37.16 | 38.65 | 1,234,945 | +1.17(+3.12%) |
Mar 01, 2016 | 37.17 | 37.85 | 35.82 | 37.48 | 1,750,055 | +0.70(+1.90%) |
Feb 29, 2016 | 37.88 | 38.97 | 36.44 | 36.78 | 1,148,273 | -1.24(-3.26%) |
Feb 26, 2016 | 37.50 | 38.49 | 36.41 | 38.02 | 769,535 | +0.74(+1.98%) |
Feb 25, 2016 | 37.43 | 38.72 | 36.32 | 37.28 | 638,226 | +0.23(+0.62%) |
Feb 24, 2016 | 35.47 | 37.57 | 35.12 | 37.05 | 836,393 | +1.09(+3.03%) |
Feb 23, 2016 | 37.44 | 38.00 | 35.88 | 35.96 | 754,268 | -1.56(-4.16%) |
Feb 22, 2016 | 37.91 | 39.13 | 37.25 | 37.52 | 938,036 | -0.06(-0.16%) |
Feb 19, 2016 | 36.40 | 37.87 | 36.08 | 37.58 | 726,117 | +1.16(+3.19%) |
Feb 18, 2016 | 37.89 | 38.99 | 36.27 | 36.42 | 868,373 | -1.72(-4.51%) |
Feb 17, 2016 | 37.03 | 38.94 | 36.45 | 38.14 | 1,030,086 | +1.13(+3.05%) |
Feb 16, 2016 | 36.56 | 37.47 | 36.23 | 37.01 | 1,279,728 | +0.97(+2.69%) |
Feb 12, 2016 | 35.95 | 36.04 | 36.04 | 36.04 | 1,853,900 | +0.67(+1.89%) |
Feb 11, 2016 | 32.92 | 36.56 | 31.55 | 35.37 | 2,336,310 | +1.67(+4.96%) |
Feb 10, 2016 | 33.35 | 36.27 | 33.35 | 33.70 | 2,149,397 | +1.51(+4.69%) |
Feb 09, 2016 | 31.87 | 33.86 | 31.25 | 32.19 | 1,205,315 | -0.32(-0.98%) |
Feb 08, 2016 | 35.13 | 36.06 | 31.79 | 32.51 | 2,165,905 | -3.48(-9.67%) |
Feb 05, 2016 | 36.70 | 37.10 | 34.90 | 35.99 | 2,333,320 | -1.08(-2.91%) |
Feb 04, 2016 | 38.46 | 39.61 | 36.14 | 37.07 | 2,281,574 | -2.39(-6.06%) |
Feb 03, 2016 | 39.53 | 40.85 | 36.65 | 39.46 | 1,716,768 | +0.20(+0.51%) |
Feb 02, 2016 | 42.20 | 43.80 | 38.96 | 39.26 | 1,499,539 | -3.63(-8.46%) |