Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.64 | 51.78 | 49.50 | 51.70 | 2,184,861 | +2.32(+4.70%) |
Apr 28, 2016 | 49.90 | 50.28 | 49.02 | 49.38 | 1,494,887 | -0.25(-0.50%) |
Apr 27, 2016 | 49.37 | 50.53 | 49.37 | 49.63 | 1,354,100 | +0.13(+0.26%) |
Apr 26, 2016 | 49.69 | 50.51 | 49.37 | 49.50 | 1,226,913 | -0.36(-0.72%) |
Apr 25, 2016 | 49.70 | 50.84 | 49.53 | 49.86 | 915,781 | +0.01(+0.02%) |
Apr 22, 2016 | 49.23 | 50.25 | 48.57 | 49.85 | 1,496,635 | +0.26(+0.52%) |
Apr 21, 2016 | 48.77 | 50.34 | 48.74 | 49.59 | 1,629,865 | +1.82(+3.81%) |
Apr 20, 2016 | 47.60 | 48.28 | 46.79 | 47.77 | 1,112,615 | +0.77(+1.64%) |
Apr 19, 2016 | 48.95 | 49.25 | 46.50 | 47.00 | 1,593,338 | -1.82(-3.73%) |
Apr 18, 2016 | 47.91 | 49.18 | 47.62 | 48.82 | 1,070,775 | +0.65(+1.35%) |
Apr 15, 2016 | 48.00 | 48.39 | 47.49 | 48.17 | 762,617 | +0.03(+0.06%) |
Apr 14, 2016 | 47.90 | 48.75 | 47.73 | 48.14 | 1,450,939 | +0.26(+0.54%) |
Apr 13, 2016 | 44.35 | 47.99 | 44.19 | 47.88 | 2,515,634 | +3.87(+8.79%) |
Apr 12, 2016 | 44.80 | 45.14 | 43.83 | 44.01 | 1,320,445 | -0.80(-1.79%) |
Apr 11, 2016 | 45.70 | 46.14 | 44.75 | 44.81 | 1,040,018 | -0.81(-1.78%) |
Apr 08, 2016 | 45.79 | 46.07 | 44.80 | 45.62 | 977,309 | +0.19(+0.42%) |
Apr 07, 2016 | 45.66 | 46.25 | 44.84 | 45.43 | 1,005,420 | -0.47(-1.02%) |
Apr 06, 2016 | 45.31 | 46.20 | 44.21 | 45.90 | 1,211,447 | +0.61(+1.35%) |
Apr 05, 2016 | 46.20 | 47.01 | 45.27 | 45.29 | 1,257,783 | -1.54(-3.29%) |
Apr 04, 2016 | 45.74 | 47.47 | 45.41 | 46.83 | 1,487,684 | +0.97(+2.12%) |
Apr 01, 2016 | 45.39 | 46.00 | 44.70 | 45.86 | 1,429,819 | -0.01(-0.02%) |
Mar 31, 2016 | 45.19 | 46.03 | 44.24 | 45.87 | 1,202,350 | +0.51(+1.12%) |
Mar 30, 2016 | 45.83 | 46.44 | 44.73 | 45.36 | 1,744,035 | -0.29(-0.64%) |
Mar 29, 2016 | 43.75 | 45.72 | 43.43 | 45.65 | 1,312,510 | +1.72(+3.92%) |
Mar 28, 2016 | 43.86 | 44.83 | 43.59 | 43.93 | 1,833,100 | +1.03(+2.40%) |
Mar 24, 2016 | 42.00 | 42.90 | 42.90 | 42.90 | 1,128,200 | +0.71(+1.68%) |
Mar 23, 2016 | 43.85 | 44.02 | 42.08 | 42.19 | 1,393,579 | -1.66(-3.79%) |
Mar 22, 2016 | 43.29 | 44.10 | 43.05 | 43.85 | 1,536,338 | +0.23(+0.53%) |
Mar 21, 2016 | 44.00 | 44.40 | 43.43 | 43.62 | 1,131,114 | -0.41(-0.93%) |
Mar 18, 2016 | 43.25 | 44.26 | 43.03 | 44.03 | 1,818,433 | +0.81(+1.87%) |
Mar 17, 2016 | 43.42 | 43.84 | 42.83 | 43.22 | 1,228,558 | -0.45(-1.03%) |
Mar 16, 2016 | 42.39 | 43.84 | 42.34 | 43.67 | 1,492,229 | +1.12(+2.63%) |
Mar 15, 2016 | 43.53 | 43.82 | 42.12 | 42.55 | 1,098,338 | -1.26(-2.88%) |
Mar 14, 2016 | 45.00 | 45.03 | 43.68 | 43.81 | 1,137,672 | -1.16(-2.58%) |
Mar 11, 2016 | 43.22 | 45.40 | 43.10 | 44.97 | 1,176,866 | +2.17(+5.07%) |
Mar 10, 2016 | 43.00 | 43.85 | 42.53 | 42.80 | 2,229,594 | +0.12(+0.28%) |
Mar 09, 2016 | 44.09 | 44.26 | 42.45 | 42.68 | 2,095,568 | -0.96(-2.20%) |
Mar 08, 2016 | 43.88 | 44.95 | 43.56 | 43.64 | 1,866,155 | -0.68(-1.53%) |
Mar 07, 2016 | 42.60 | 44.78 | 42.10 | 44.32 | 2,626,497 | +1.57(+3.67%) |
Mar 04, 2016 | 43.49 | 44.50 | 42.69 | 42.75 | 4,442,687 | -0.37(-0.86%) |
Mar 03, 2016 | 44.98 | 45.12 | 42.35 | 43.12 | 5,723,370 | -1.07(-2.42%) |
Mar 02, 2016 | 48.44 | 48.85 | 44.09 | 44.19 | 4,233,019 | -4.41(-9.07%) |
Mar 01, 2016 | 46.41 | 48.63 | 46.10 | 48.60 | 2,832,427 | +2.95(+6.46%) |
Feb 29, 2016 | 44.57 | 46.32 | 44.30 | 45.65 | 1,965,365 | +1.24(+2.79%) |
Feb 26, 2016 | 43.91 | 45.14 | 43.01 | 44.41 | 2,677,348 | +1.35(+3.14%) |
Feb 25, 2016 | 43.33 | 44.39 | 42.35 | 43.06 | 1,787,333 | +0.99(+2.35%) |
Feb 24, 2016 | 40.50 | 42.16 | 39.62 | 42.07 | 1,589,522 | +1.23(+3.01%) |
Feb 23, 2016 | 42.60 | 42.66 | 40.62 | 40.84 | 1,651,060 | -1.82(-4.27%) |
Feb 22, 2016 | 43.20 | 43.20 | 42.01 | 42.66 | 1,594,918 | +0.27(+0.64%) |
Feb 19, 2016 | 41.00 | 42.65 | 40.51 | 42.39 | 1,488,566 | +1.30(+3.16%) |
Feb 18, 2016 | 41.91 | 42.40 | 40.96 | 41.09 | 1,279,162 | -1.00(-2.38%) |
Feb 17, 2016 | 40.36 | 42.16 | 40.19 | 42.09 | 3,071,198 | +1.92(+4.78%) |
Feb 16, 2016 | 40.97 | 41.74 | 39.78 | 40.17 | 2,422,498 | -0.08(-0.20%) |
Feb 12, 2016 | 40.46 | 40.25 | 40.25 | 40.25 | 1,979,000 | +0.27(+0.68%) |
Feb 11, 2016 | 39.12 | 40.38 | 38.52 | 39.98 | 1,771,235 | +0.12(+0.30%) |
Feb 10, 2016 | 40.09 | 41.08 | 38.77 | 39.86 | 3,228,480 | +0.63(+1.61%) |
Feb 09, 2016 | 36.60 | 40.59 | 36.60 | 39.23 | 5,622,637 | +2.01(+5.40%) |
Feb 08, 2016 | 39.13 | 40.52 | 36.86 | 37.22 | 6,910,746 | -4.11(-9.94%) |
Feb 05, 2016 | 44.05 | 45.64 | 40.04 | 41.33 | 21,218,518 | -40.42(-49.44%) |
Feb 04, 2016 | 79.49 | 82.92 | 77.73 | 81.75 | 8,231,700 | +2.14(+2.69%) |
Feb 03, 2016 | 77.92 | 79.97 | 73.73 | 79.61 | 1,632,020 | +0.78(+0.99%) |
Feb 02, 2016 | 81.01 | 81.01 | 78.66 | 78.83 | 1,115,055 | -2.07(-2.56%) |