Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.34 | 52.63 | 51.29 | 51.98 | 2,444,360 | -0.43(-0.82%) |
Apr 28, 2016 | 52.79 | 53.98 | 52.26 | 52.41 | 1,604,034 | -0.62(-1.17%) |
Apr 27, 2016 | 51.38 | 53.34 | 51.38 | 53.03 | 1,289,512 | +1.38(+2.67%) |
Apr 26, 2016 | 52.01 | 52.42 | 51.22 | 51.65 | 616,887 | -0.16(-0.31%) |
Apr 25, 2016 | 51.77 | 52.60 | 51.62 | 51.81 | 1,261,954 | +0.00(+0.00%) |
Apr 22, 2016 | 51.30 | 52.00 | 50.51 | 51.81 | 1,268,235 | +0.24(+0.47%) |
Apr 21, 2016 | 50.91 | 52.89 | 50.81 | 51.57 | 1,724,923 | +1.86(+3.74%) |
Apr 20, 2016 | 48.87 | 50.42 | 48.47 | 49.71 | 1,495,696 | +0.98(+2.01%) |
Apr 19, 2016 | 49.91 | 49.99 | 48.02 | 48.73 | 955,824 | -0.93(-1.87%) |
Apr 18, 2016 | 49.80 | 50.61 | 49.35 | 49.66 | 1,277,779 | -0.21(-0.42%) |
Apr 15, 2016 | 49.37 | 50.00 | 48.98 | 49.87 | 716,648 | +0.45(+0.91%) |
Apr 14, 2016 | 49.37 | 49.89 | 48.84 | 49.42 | 550,399 | -0.17(-0.34%) |
Apr 13, 2016 | 48.25 | 49.78 | 48.10 | 49.59 | 948,444 | +1.80(+3.77%) |
Apr 12, 2016 | 48.71 | 48.73 | 47.02 | 47.79 | 1,267,164 | -0.94(-1.93%) |
Apr 11, 2016 | 49.35 | 49.94 | 48.68 | 48.73 | 1,256,914 | -0.76(-1.54%) |
Apr 08, 2016 | 49.19 | 49.71 | 48.41 | 49.49 | 1,869,775 | +1.10(+2.27%) |
Apr 07, 2016 | 48.88 | 49.26 | 48.23 | 48.39 | 1,370,176 | -1.12(-2.26%) |
Apr 06, 2016 | 48.21 | 49.51 | 47.59 | 49.51 | 1,213,184 | +1.49(+3.10%) |
Apr 05, 2016 | 48.21 | 49.01 | 47.75 | 48.02 | 907,508 | -1.31(-2.66%) |
Apr 04, 2016 | 49.27 | 50.03 | 49.01 | 49.33 | 1,283,421 | -0.13(-0.26%) |
Apr 01, 2016 | 48.56 | 49.77 | 47.61 | 49.46 | 1,344,898 | +0.53(+1.08%) |
Mar 31, 2016 | 48.24 | 49.55 | 48.22 | 48.93 | 1,389,080 | +0.33(+0.68%) |
Mar 30, 2016 | 48.90 | 49.69 | 48.46 | 48.60 | 961,552 | -0.31(-0.63%) |
Mar 29, 2016 | 46.85 | 48.95 | 46.28 | 48.91 | 1,564,927 | +1.96(+4.17%) |
Mar 28, 2016 | 47.32 | 47.75 | 46.61 | 46.95 | 798,022 | -0.82(-1.72%) |
Mar 24, 2016 | 46.81 | 47.77 | 47.77 | 47.77 | 1,140,100 | +0.64(+1.36%) |
Mar 23, 2016 | 48.15 | 48.38 | 47.00 | 47.13 | 1,358,383 | -1.17(-2.42%) |
Mar 22, 2016 | 47.44 | 49.37 | 47.14 | 48.30 | 1,681,680 | +0.72(+1.51%) |
Mar 21, 2016 | 47.67 | 48.27 | 47.18 | 47.58 | 1,266,094 | -0.18(-0.38%) |
Mar 18, 2016 | 47.59 | 49.21 | 47.45 | 47.76 | 2,545,294 | +0.49(+1.04%) |
Mar 17, 2016 | 47.50 | 48.21 | 46.46 | 47.27 | 1,566,058 | -0.56(-1.17%) |
Mar 16, 2016 | 45.88 | 47.87 | 45.73 | 47.83 | 1,434,972 | +1.71(+3.71%) |
Mar 15, 2016 | 46.70 | 47.14 | 45.56 | 46.12 | 1,773,022 | -1.02(-2.16%) |
Mar 14, 2016 | 47.33 | 47.61 | 46.87 | 47.14 | 1,829,644 | -0.81(-1.69%) |
Mar 11, 2016 | 46.41 | 48.02 | 46.26 | 47.95 | 1,200,238 | +1.85(+4.01%) |
Mar 10, 2016 | 47.20 | 47.30 | 45.09 | 46.10 | 1,371,224 | -0.73(-1.56%) |
Mar 09, 2016 | 45.72 | 47.01 | 45.44 | 46.83 | 1,477,050 | +1.49(+3.29%) |
Mar 08, 2016 | 46.22 | 46.80 | 45.24 | 45.34 | 1,568,570 | -1.35(-2.89%) |
Mar 07, 2016 | 45.95 | 47.62 | 45.62 | 46.69 | 1,693,283 | +0.44(+0.95%) |
Mar 04, 2016 | 46.86 | 47.20 | 46.14 | 46.25 | 2,139,000 | +0.11(+0.24%) |
Mar 03, 2016 | 45.01 | 46.32 | 44.16 | 46.14 | 1,525,724 | +1.17(+2.60%) |
Mar 02, 2016 | 46.02 | 46.20 | 44.10 | 44.97 | 2,693,344 | -1.02(-2.22%) |
Mar 01, 2016 | 44.27 | 46.09 | 43.79 | 45.99 | 3,834,842 | +2.39(+5.48%) |
Feb 29, 2016 | 41.48 | 44.63 | 41.39 | 43.60 | 4,693,718 | +2.09(+5.03%) |
Feb 26, 2016 | 44.10 | 44.84 | 40.78 | 41.51 | 8,531,365 | +2.98(+7.73%) |
Feb 25, 2016 | 37.60 | 39.31 | 36.66 | 38.53 | 4,819,045 | +1.95(+5.33%) |
Feb 24, 2016 | 34.77 | 36.69 | 33.77 | 36.58 | 2,415,626 | +1.34(+3.80%) |
Feb 23, 2016 | 36.00 | 36.28 | 35.02 | 35.24 | 2,115,197 | -0.68(-1.89%) |
Feb 22, 2016 | 35.01 | 36.46 | 34.84 | 35.92 | 2,104,798 | +1.08(+3.10%) |
Feb 19, 2016 | 33.69 | 34.92 | 33.61 | 34.84 | 3,879,386 | +1.10(+3.26%) |
Feb 18, 2016 | 34.90 | 34.90 | 33.13 | 33.74 | 1,961,744 | -0.78(-2.26%) |
Feb 17, 2016 | 32.60 | 34.58 | 32.60 | 34.52 | 2,438,437 | +2.28(+7.07%) |
Feb 16, 2016 | 31.85 | 32.81 | 31.28 | 32.24 | 1,936,347 | +0.92(+2.94%) |
Feb 12, 2016 | 31.16 | 31.32 | 31.32 | 31.32 | 2,122,700 | +0.46(+1.49%) |
Feb 11, 2016 | 31.06 | 31.87 | 29.85 | 30.86 | 4,241,000 | -0.78(-2.47%) |
Feb 10, 2016 | 32.26 | 33.92 | 31.36 | 31.64 | 4,380,773 | -0.28(-0.88%) |
Feb 09, 2016 | 31.41 | 34.26 | 31.01 | 31.92 | 4,508,174 | +0.00(+0.00%) |
Feb 08, 2016 | 35.14 | 35.21 | 31.57 | 31.92 | 6,068,386 | -4.31(-11.90%) |
Feb 05, 2016 | 40.79 | 41.99 | 33.77 | 36.23 | 12,160,137 | -10.86(-23.06%) |
Feb 04, 2016 | 46.87 | 48.21 | 45.93 | 47.09 | 1,560,939 | +0.09(+0.19%) |
Feb 03, 2016 | 46.72 | 47.35 | 44.61 | 47.00 | 1,477,081 | +1.19(+2.60%) |
Feb 02, 2016 | 47.36 | 47.36 | 45.44 | 45.81 | 1,018,280 | -2.09(-4.36%) |