Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.11 | 50.58 | 49.78 | 50.45 | 3,136,186 | +0.41(+0.82%) |
Apr 28, 2016 | 48.40 | 50.59 | 48.40 | 50.04 | 5,899,975 | +1.64(+3.39%) |
Apr 27, 2016 | 48.56 | 48.71 | 48.11 | 48.40 | 5,893,529 | -0.11(-0.23%) |
Apr 26, 2016 | 48.44 | 48.87 | 48.38 | 48.51 | 2,138,320 | +0.15(+0.32%) |
Apr 25, 2016 | 48.23 | 48.42 | 48.10 | 48.35 | 2,030,700 | -0.03(-0.07%) |
Apr 22, 2016 | 48.33 | 48.59 | 48.21 | 48.39 | 3,275,563 | +0.03(+0.07%) |
Apr 21, 2016 | 48.57 | 48.82 | 48.35 | 48.35 | 2,237,839 | -0.33(-0.69%) |
Apr 20, 2016 | 49.15 | 49.30 | 48.68 | 48.69 | 4,492,154 | -0.33(-0.68%) |
Apr 19, 2016 | 49.14 | 49.37 | 48.99 | 49.02 | 1,666,923 | -0.03(-0.07%) |
Apr 18, 2016 | 48.83 | 49.14 | 48.76 | 49.06 | 2,166,979 | +0.23(+0.47%) |
Apr 15, 2016 | 48.98 | 49.02 | 48.76 | 48.83 | 2,265,918 | -0.05(-0.11%) |
Apr 14, 2016 | 48.92 | 49.12 | 48.78 | 48.88 | 1,597,629 | -0.04(-0.09%) |
Apr 13, 2016 | 49.21 | 49.32 | 48.45 | 48.92 | 2,747,282 | -0.17(-0.35%) |
Apr 12, 2016 | 49.23 | 49.34 | 48.98 | 49.09 | 1,788,402 | -0.07(-0.14%) |
Apr 11, 2016 | 49.63 | 49.77 | 49.14 | 49.16 | 2,214,352 | -0.33(-0.66%) |
Apr 08, 2016 | 49.63 | 49.84 | 49.41 | 49.49 | 1,989,881 | +0.07(+0.14%) |
Apr 07, 2016 | 49.34 | 49.53 | 49.23 | 49.42 | 3,271,506 | -0.10(-0.21%) |
Apr 06, 2016 | 49.96 | 50.15 | 49.31 | 49.52 | 5,995,536 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.13 | 49.88 | 49.98 | 5,606,824 | -0.37(-0.73%) |
Apr 04, 2016 | 50.68 | 50.74 | 50.22 | 50.35 | 2,981,248 | -0.42(-0.83%) |
Apr 01, 2016 | 50.49 | 50.86 | 50.41 | 50.77 | 3,926,267 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.33 | 50.58 | 50.63 | 2,366,210 | -0.54(-1.06%) |
Mar 30, 2016 | 51.26 | 51.33 | 50.99 | 51.17 | 1,589,064 | -0.07(-0.13%) |
Mar 29, 2016 | 50.75 | 51.48 | 50.75 | 51.24 | 3,598,809 | +0.28(+0.56%) |
Mar 28, 2016 | 50.72 | 51.05 | 50.71 | 50.95 | 1,963,751 | +0.23(+0.46%) |
Mar 24, 2016 | 50.41 | 50.72 | 50.72 | 50.72 | 2,461,453 | +0.17(+0.34%) |
Mar 23, 2016 | 50.16 | 50.62 | 49.98 | 50.55 | 2,604,257 | +0.39(+0.77%) |
Mar 22, 2016 | 50.21 | 50.42 | 50.01 | 50.17 | 3,023,070 | -0.23(-0.46%) |
Mar 21, 2016 | 50.13 | 50.54 | 50.11 | 50.40 | 2,835,875 | +0.11(+0.22%) |
Mar 18, 2016 | 50.51 | 50.64 | 50.15 | 50.29 | 7,848,133 | -0.15(-0.31%) |
Mar 17, 2016 | 50.54 | 50.60 | 50.24 | 50.44 | 3,301,182 | -0.04(-0.08%) |
Mar 16, 2016 | 50.28 | 50.68 | 49.95 | 50.48 | 2,821,849 | +0.14(+0.27%) |
Mar 15, 2016 | 49.62 | 50.50 | 49.51 | 50.35 | 2,505,168 | +0.39(+0.77%) |
Mar 14, 2016 | 50.11 | 50.23 | 49.74 | 49.96 | 2,613,819 | -0.15(-0.31%) |
Mar 11, 2016 | 49.77 | 50.13 | 49.71 | 50.11 | 2,161,666 | +0.63(+1.27%) |
Mar 10, 2016 | 49.58 | 49.74 | 49.07 | 49.49 | 2,540,921 | +0.01(+0.02%) |
Mar 09, 2016 | 49.29 | 49.74 | 49.29 | 49.48 | 2,034,104 | +0.29(+0.59%) |
Mar 08, 2016 | 48.70 | 49.44 | 48.40 | 49.19 | 3,575,583 | +0.32(+0.65%) |
Mar 07, 2016 | 48.89 | 48.99 | 48.60 | 48.87 | 1,680,927 | -0.17(-0.35%) |
Mar 04, 2016 | 49.13 | 49.33 | 48.84 | 49.04 | 2,481,917 | -0.10(-0.21%) |
Mar 03, 2016 | 48.67 | 49.18 | 48.38 | 49.14 | 2,066,205 | +0.51(+1.06%) |
Mar 02, 2016 | 48.43 | 48.64 | 48.15 | 48.63 | 2,568,940 | +0.03(+0.05%) |
Mar 01, 2016 | 47.87 | 48.71 | 47.76 | 48.60 | 2,767,310 | +1.02(+2.15%) |
Feb 29, 2016 | 47.80 | 47.85 | 47.28 | 47.58 | 3,475,056 | -0.16(-0.34%) |
Feb 26, 2016 | 48.12 | 48.13 | 47.68 | 47.74 | 2,614,889 | -0.11(-0.23%) |
Feb 25, 2016 | 47.92 | 48.13 | 47.68 | 47.85 | 2,885,321 | +0.07(+0.14%) |
Feb 24, 2016 | 47.74 | 47.74 | 46.95 | 47.79 | 3,133,511 | -0.18(-0.37%) |
Feb 23, 2016 | 47.86 | 48.39 | 47.83 | 47.96 | 2,114,001 | +0.10(+0.21%) |
Feb 22, 2016 | 47.50 | 47.92 | 47.50 | 47.86 | 3,052,475 | +0.58(+1.23%) |
Feb 19, 2016 | 47.07 | 47.47 | 46.74 | 47.28 | 3,575,414 | +0.16(+0.34%) |
Feb 18, 2016 | 46.69 | 47.35 | 46.29 | 47.12 | 3,664,671 | +0.35(+0.75%) |
Feb 17, 2016 | 46.75 | 47.07 | 46.50 | 46.77 | 3,257,737 | +0.09(+0.20%) |
Feb 16, 2016 | 46.62 | 46.75 | 46.03 | 46.68 | 3,400,253 | +0.69(+1.50%) |
Feb 12, 2016 | 45.36 | 45.99 | 45.99 | 45.99 | 2,884,217 | +0.87(+1.93%) |
Feb 11, 2016 | 44.79 | 45.27 | 44.50 | 45.12 | 3,968,427 | -0.48(-1.05%) |
Feb 10, 2016 | 45.57 | 46.18 | 45.47 | 45.60 | 1,979,660 | +0.20(+0.45%) |
Feb 09, 2016 | 44.50 | 45.65 | 44.47 | 45.39 | 3,209,034 | +0.49(+1.10%) |
Feb 08, 2016 | 44.50 | 45.05 | 44.03 | 44.90 | 2,249,860 | +0.11(+0.25%) |
Feb 05, 2016 | 45.09 | 45.32 | 44.54 | 44.79 | 2,524,717 | -0.53(-1.17%) |
Feb 04, 2016 | 45.09 | 45.62 | 44.92 | 45.32 | 1,975,171 | +0.09(+0.21%) |
Feb 03, 2016 | 44.70 | 45.38 | 44.12 | 45.22 | 2,612,753 | +0.82(+1.84%) |
Feb 02, 2016 | 44.90 | 45.12 | 44.09 | 44.40 | 2,968,723 | -0.97(-2.14%) |