Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.48 | 49.59 | 48.23 | 49.15 | 451,056 | +0.36(+0.74%) |
Apr 28, 2016 | 47.93 | 50.12 | 47.68 | 48.79 | 393,186 | -0.94(-1.89%) |
Apr 27, 2016 | 47.94 | 50.95 | 47.20 | 49.73 | 512,290 | -0.71(-1.41%) |
Apr 26, 2016 | 49.59 | 50.76 | 49.01 | 50.44 | 437,985 | +1.09(+2.22%) |
Apr 25, 2016 | 50.22 | 50.22 | 49.10 | 49.35 | 253,881 | -0.87(-1.74%) |
Apr 22, 2016 | 49.12 | 50.29 | 48.63 | 50.22 | 366,061 | +0.92(+1.87%) |
Apr 21, 2016 | 49.52 | 49.81 | 49.11 | 49.30 | 377,566 | -0.13(-0.26%) |
Apr 20, 2016 | 48.39 | 49.54 | 47.71 | 49.43 | 525,990 | +1.09(+2.26%) |
Apr 19, 2016 | 46.88 | 48.43 | 46.34 | 48.34 | 410,622 | +1.55(+3.32%) |
Apr 18, 2016 | 45.71 | 47.00 | 45.10 | 46.78 | 278,403 | +0.59(+1.27%) |
Apr 15, 2016 | 46.74 | 47.33 | 46.05 | 46.20 | 258,571 | -0.48(-1.03%) |
Apr 14, 2016 | 46.12 | 47.27 | 45.88 | 46.68 | 295,658 | +0.19(+0.40%) |
Apr 13, 2016 | 44.39 | 46.51 | 44.26 | 46.49 | 523,211 | +2.65(+6.04%) |
Apr 12, 2016 | 42.82 | 44.18 | 42.34 | 43.84 | 712,252 | +1.24(+2.91%) |
Apr 11, 2016 | 42.82 | 43.62 | 42.36 | 42.60 | 275,927 | +0.07(+0.17%) |
Apr 08, 2016 | 42.82 | 43.69 | 42.32 | 42.53 | 526,847 | +0.25(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.96 | 42.28 | 509,722 | -1.27(-2.91%) |
Apr 06, 2016 | 42.95 | 43.61 | 42.60 | 43.55 | 676,252 | +0.69(+1.60%) |
Apr 05, 2016 | 43.02 | 43.49 | 42.37 | 42.86 | 535,775 | -0.85(-1.94%) |
Apr 04, 2016 | 43.61 | 44.25 | 43.11 | 43.71 | 441,356 | +0.20(+0.47%) |
Apr 01, 2016 | 44.11 | 44.31 | 42.59 | 43.51 | 575,903 | -1.10(-2.47%) |
Mar 31, 2016 | 45.59 | 47.21 | 44.60 | 44.61 | 506,882 | -1.05(-2.29%) |
Mar 30, 2016 | 45.91 | 46.65 | 45.58 | 45.66 | 283,798 | +0.12(+0.27%) |
Mar 29, 2016 | 45.74 | 45.74 | 43.80 | 45.54 | 511,166 | -0.89(-1.92%) |
Mar 28, 2016 | 46.64 | 46.92 | 46.03 | 46.43 | 250,567 | +0.06(+0.12%) |
Mar 24, 2016 | 45.69 | 46.37 | 46.37 | 46.37 | 339,751 | +0.07(+0.16%) |
Mar 23, 2016 | 47.49 | 47.72 | 46.27 | 46.29 | 616,536 | -1.12(-2.36%) |
Mar 22, 2016 | 47.49 | 47.59 | 46.37 | 47.41 | 420,597 | -0.42(-0.87%) |
Mar 21, 2016 | 47.95 | 48.34 | 47.13 | 47.83 | 280,655 | -0.02(-0.05%) |
Mar 18, 2016 | 48.34 | 49.14 | 47.55 | 47.85 | 1,660,363 | +0.02(+0.03%) |
Mar 17, 2016 | 45.89 | 48.09 | 45.45 | 47.84 | 550,529 | +2.08(+4.55%) |
Mar 16, 2016 | 45.81 | 46.47 | 44.93 | 45.76 | 480,548 | -0.13(-0.28%) |
Mar 15, 2016 | 46.34 | 46.83 | 45.84 | 45.89 | 424,424 | -1.24(-2.63%) |
Mar 14, 2016 | 46.83 | 47.45 | 46.21 | 47.13 | 425,327 | +0.29(+0.61%) |
Mar 11, 2016 | 45.74 | 47.11 | 45.08 | 46.84 | 491,268 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.34 | 43.37 | 45.10 | 597,185 | +1.08(+2.45%) |
Mar 09, 2016 | 45.16 | 45.71 | 43.79 | 44.02 | 523,011 | -0.77(-1.71%) |
Mar 08, 2016 | 46.45 | 46.72 | 44.67 | 44.79 | 672,330 | -1.95(-4.18%) |
Mar 07, 2016 | 46.56 | 47.36 | 46.22 | 46.74 | 554,473 | +0.16(+0.33%) |
Mar 04, 2016 | 45.03 | 47.34 | 43.97 | 46.59 | 997,442 | +2.05(+4.60%) |
Mar 03, 2016 | 43.22 | 45.05 | 42.83 | 44.54 | 934,138 | +1.38(+3.20%) |
Mar 02, 2016 | 41.25 | 43.31 | 40.70 | 43.16 | 725,871 | +2.00(+4.86%) |
Mar 01, 2016 | 40.01 | 41.58 | 39.61 | 41.16 | 624,346 | +1.24(+3.11%) |
Feb 29, 2016 | 41.05 | 41.16 | 39.90 | 39.92 | 535,467 | -1.23(-2.98%) |
Feb 26, 2016 | 40.88 | 41.79 | 40.29 | 41.14 | 561,810 | +0.81(+2.00%) |
Feb 25, 2016 | 40.43 | 40.83 | 39.01 | 40.33 | 496,671 | -0.05(-0.12%) |
Feb 24, 2016 | 40.02 | 40.58 | 39.01 | 40.38 | 509,224 | -0.38(-0.94%) |
Feb 23, 2016 | 42.23 | 42.23 | 40.67 | 40.77 | 475,866 | -1.49(-3.52%) |
Feb 22, 2016 | 41.66 | 42.67 | 41.52 | 42.25 | 357,146 | +0.91(+2.21%) |
Feb 19, 2016 | 40.71 | 41.57 | 40.41 | 41.34 | 340,275 | +0.45(+1.10%) |
Feb 18, 2016 | 41.67 | 41.82 | 40.51 | 40.89 | 430,099 | -0.63(-1.51%) |
Feb 17, 2016 | 41.55 | 42.64 | 41.35 | 41.52 | 487,488 | +0.52(+1.28%) |
Feb 16, 2016 | 40.21 | 41.22 | 39.58 | 40.99 | 357,707 | +1.44(+3.63%) |
Feb 12, 2016 | 39.14 | 39.56 | 39.56 | 39.56 | 547,765 | +1.39(+3.64%) |
Feb 11, 2016 | 38.80 | 39.07 | 37.80 | 38.17 | 470,553 | -1.28(-3.25%) |
Feb 10, 2016 | 39.57 | 40.23 | 39.33 | 39.45 | 710,658 | +0.33(+0.84%) |
Feb 09, 2016 | 38.52 | 39.60 | 38.05 | 39.12 | 376,768 | -0.07(-0.19%) |
Feb 08, 2016 | 39.43 | 39.54 | 38.30 | 39.20 | 454,961 | -0.83(-2.08%) |
Feb 05, 2016 | 40.77 | 41.42 | 39.79 | 40.03 | 560,973 | -0.65(-1.59%) |
Feb 04, 2016 | 39.88 | 41.68 | 39.88 | 40.68 | 546,604 | +0.70(+1.76%) |
Feb 03, 2016 | 39.41 | 40.15 | 37.88 | 39.97 | 746,431 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.11 | 38.37 | 38.82 | 382,448 | -0.96(-2.40%) |