Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 58.30 | 62.90 | 57.99 | 59.74 | 420,874 | +6.69(+12.61%) |
Apr 28, 2016 | 53.82 | 54.45 | 52.91 | 53.05 | 136,251 | -1.19(-2.19%) |
Apr 27, 2016 | 53.31 | 54.43 | 52.86 | 54.24 | 66,078 | +0.85(+1.59%) |
Apr 26, 2016 | 51.70 | 53.49 | 51.44 | 53.39 | 76,950 | +1.71(+3.31%) |
Apr 25, 2016 | 53.46 | 53.46 | 51.43 | 51.68 | 142,677 | -1.67(-3.13%) |
Apr 22, 2016 | 52.89 | 53.53 | 52.70 | 53.35 | 90,935 | +0.65(+1.23%) |
Apr 21, 2016 | 53.57 | 54.07 | 52.63 | 52.70 | 75,166 | -0.64(-1.20%) |
Apr 20, 2016 | 53.36 | 53.93 | 52.87 | 53.34 | 64,658 | +0.08(+0.15%) |
Apr 19, 2016 | 52.47 | 53.40 | 51.98 | 53.26 | 74,719 | +1.05(+2.01%) |
Apr 18, 2016 | 51.38 | 52.76 | 51.21 | 52.21 | 67,231 | +0.47(+0.91%) |
Apr 15, 2016 | 51.34 | 52.24 | 51.31 | 51.74 | 128,809 | +0.34(+0.66%) |
Apr 14, 2016 | 51.40 | 51.50 | 50.42 | 51.40 | 65,525 | +0.13(+0.25%) |
Apr 13, 2016 | 50.42 | 51.51 | 50.11 | 51.27 | 89,564 | +1.23(+2.46%) |
Apr 12, 2016 | 49.46 | 50.65 | 48.90 | 50.04 | 111,643 | +0.85(+1.73%) |
Apr 11, 2016 | 49.00 | 49.53 | 48.80 | 49.19 | 65,877 | +0.40(+0.82%) |
Apr 08, 2016 | 48.40 | 49.38 | 48.15 | 48.79 | 67,533 | +0.80(+1.67%) |
Apr 07, 2016 | 48.25 | 48.71 | 47.62 | 47.99 | 105,103 | -0.40(-0.83%) |
Apr 06, 2016 | 48.28 | 48.55 | 47.60 | 48.39 | 52,628 | +0.02(+0.04%) |
Apr 05, 2016 | 48.37 | 48.82 | 47.91 | 48.37 | 88,840 | -0.48(-0.98%) |
Apr 04, 2016 | 48.79 | 49.31 | 48.46 | 48.85 | 84,087 | +0.07(+0.14%) |
Apr 01, 2016 | 48.17 | 49.47 | 47.55 | 48.78 | 62,300 | +0.27(+0.56%) |
Mar 31, 2016 | 48.14 | 49.58 | 48.14 | 48.51 | 74,274 | +0.35(+0.73%) |
Mar 30, 2016 | 48.39 | 48.52 | 47.64 | 48.16 | 71,923 | -0.51(-1.05%) |
Mar 29, 2016 | 47.04 | 48.77 | 46.80 | 48.67 | 100,051 | +1.52(+3.22%) |
Mar 28, 2016 | 47.42 | 47.70 | 46.66 | 47.15 | 129,731 | -0.27(-0.57%) |
Mar 24, 2016 | 46.90 | 47.42 | 47.42 | 47.42 | 49,000 | +0.32(+0.68%) |
Mar 23, 2016 | 47.50 | 47.56 | 47.05 | 47.10 | 81,575 | -0.50(-1.05%) |
Mar 22, 2016 | 47.55 | 47.90 | 47.17 | 47.60 | 85,636 | +0.01(+0.02%) |
Mar 21, 2016 | 48.04 | 48.19 | 47.39 | 47.59 | 132,002 | -0.64(-1.33%) |
Mar 18, 2016 | 47.91 | 48.38 | 46.72 | 48.23 | 177,791 | +0.67(+1.41%) |
Mar 17, 2016 | 46.04 | 47.67 | 46.04 | 47.56 | 65,501 | +1.41(+3.06%) |
Mar 16, 2016 | 45.63 | 46.52 | 45.34 | 46.15 | 91,190 | +0.37(+0.81%) |
Mar 15, 2016 | 46.00 | 46.28 | 45.55 | 45.78 | 102,373 | -0.35(-0.76%) |
Mar 14, 2016 | 46.53 | 46.76 | 45.19 | 46.13 | 86,538 | -0.63(-1.35%) |
Mar 11, 2016 | 46.34 | 47.16 | 46.19 | 46.76 | 74,067 | +0.99(+2.16%) |
Mar 10, 2016 | 45.22 | 45.82 | 44.46 | 45.77 | 157,078 | +0.56(+1.24%) |
Mar 09, 2016 | 44.84 | 45.84 | 44.41 | 45.21 | 123,406 | +0.70(+1.57%) |
Mar 08, 2016 | 45.13 | 45.60 | 44.09 | 44.51 | 250,486 | -0.97(-2.13%) |
Mar 07, 2016 | 44.65 | 46.33 | 44.49 | 45.48 | 248,611 | +0.92(+2.06%) |
Mar 04, 2016 | 43.21 | 45.26 | 43.00 | 44.56 | 130,779 | +1.35(+3.12%) |
Mar 03, 2016 | 42.42 | 44.18 | 42.40 | 43.21 | 189,361 | +0.65(+1.53%) |
Mar 02, 2016 | 41.23 | 42.64 | 41.20 | 42.56 | 172,932 | +1.33(+3.23%) |
Mar 01, 2016 | 40.92 | 41.74 | 40.47 | 41.23 | 139,642 | +0.56(+1.38%) |
Feb 29, 2016 | 39.93 | 41.07 | 39.76 | 40.67 | 156,396 | +0.99(+2.49%) |
Feb 26, 2016 | 39.22 | 39.70 | 38.59 | 39.68 | 139,937 | +0.93(+2.40%) |
Feb 25, 2016 | 38.42 | 38.76 | 37.89 | 38.75 | 60,217 | -0.07(-0.18%) |
Feb 24, 2016 | 37.81 | 39.08 | 37.66 | 38.82 | 126,810 | +0.82(+2.16%) |
Feb 23, 2016 | 37.81 | 38.15 | 37.37 | 38.00 | 118,009 | +0.04(+0.11%) |
Feb 22, 2016 | 37.71 | 38.19 | 37.41 | 37.96 | 106,347 | +0.69(+1.85%) |
Feb 19, 2016 | 37.61 | 37.61 | 36.82 | 37.27 | 106,843 | -0.50(-1.32%) |
Feb 18, 2016 | 37.43 | 37.90 | 36.90 | 37.77 | 97,051 | +0.28(+0.75%) |
Feb 17, 2016 | 36.89 | 38.05 | 36.72 | 37.49 | 111,694 | +1.06(+2.91%) |
Feb 16, 2016 | 37.85 | 38.14 | 34.98 | 36.43 | 526,977 | -1.31(-3.47%) |
Feb 12, 2016 | 35.11 | 37.74 | 37.74 | 37.74 | 255,800 | +2.63(+7.49%) |
Feb 11, 2016 | 34.59 | 35.70 | 32.00 | 35.11 | 154,835 | -1.14(-3.14%) |
Feb 10, 2016 | 37.42 | 38.09 | 35.80 | 36.25 | 101,637 | -1.05(-2.82%) |
Feb 09, 2016 | 36.69 | 37.89 | 36.69 | 37.30 | 60,328 | +0.14(+0.38%) |
Feb 08, 2016 | 36.00 | 37.37 | 35.68 | 37.16 | 120,463 | +0.78(+2.14%) |
Feb 05, 2016 | 37.77 | 38.32 | 36.19 | 36.38 | 83,877 | -1.64(-4.31%) |
Feb 04, 2016 | 36.79 | 38.24 | 36.69 | 38.02 | 93,374 | +1.29(+3.51%) |
Feb 03, 2016 | 37.15 | 37.31 | 36.12 | 36.73 | 118,340 | -0.18(-0.49%) |
Feb 02, 2016 | 38.33 | 38.33 | 36.83 | 36.91 | 74,855 | -1.72(-4.45%) |