Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.11 | 51.31 | 50.20 | 50.54 | 1,311,758 | -0.63(-1.24%) |
Apr 28, 2016 | 51.77 | 51.93 | 50.68 | 51.17 | 2,924,399 | -0.14(-0.26%) |
Apr 27, 2016 | 52.43 | 52.59 | 50.57 | 51.31 | 2,926,395 | -3.89(-7.05%) |
Apr 26, 2016 | 55.35 | 55.35 | 54.70 | 55.20 | 1,708,162 | -0.19(-0.34%) |
Apr 25, 2016 | 54.96 | 55.46 | 54.82 | 55.39 | 1,375,528 | +0.40(+0.72%) |
Apr 22, 2016 | 54.73 | 55.00 | 54.28 | 55.00 | 1,049,315 | +0.25(+0.46%) |
Apr 21, 2016 | 53.87 | 54.81 | 53.87 | 54.74 | 1,345,553 | +0.38(+0.70%) |
Apr 20, 2016 | 53.95 | 54.69 | 53.78 | 54.36 | 756,491 | +0.32(+0.59%) |
Apr 19, 2016 | 54.28 | 54.33 | 53.51 | 54.04 | 769,525 | -0.21(-0.38%) |
Apr 18, 2016 | 53.85 | 54.53 | 53.85 | 54.25 | 573,541 | +0.14(+0.25%) |
Apr 15, 2016 | 53.75 | 54.12 | 53.31 | 54.12 | 734,656 | +0.26(+0.49%) |
Apr 14, 2016 | 54.43 | 54.71 | 53.81 | 53.85 | 791,842 | -0.66(-1.21%) |
Apr 13, 2016 | 53.99 | 54.66 | 53.99 | 54.52 | 823,385 | +0.71(+1.31%) |
Apr 12, 2016 | 53.30 | 53.88 | 53.12 | 53.81 | 538,729 | +0.62(+1.18%) |
Apr 11, 2016 | 53.17 | 53.48 | 52.99 | 53.18 | 493,732 | +0.13(+0.24%) |
Apr 08, 2016 | 53.31 | 53.57 | 52.88 | 53.06 | 587,568 | -0.38(-0.71%) |
Apr 07, 2016 | 53.54 | 53.96 | 53.10 | 53.44 | 1,240,916 | -0.47(-0.87%) |
Apr 06, 2016 | 52.63 | 53.99 | 52.63 | 53.91 | 923,865 | +1.21(+2.30%) |
Apr 05, 2016 | 52.55 | 53.02 | 52.24 | 52.69 | 1,189,534 | -0.54(-1.02%) |
Apr 04, 2016 | 53.20 | 53.43 | 52.79 | 53.24 | 1,379,203 | -0.19(-0.36%) |
Apr 01, 2016 | 52.25 | 53.46 | 51.92 | 53.43 | 994,563 | +1.06(+2.02%) |
Mar 31, 2016 | 51.48 | 52.72 | 51.48 | 52.37 | 1,258,424 | +0.84(+1.63%) |
Mar 30, 2016 | 51.29 | 51.83 | 50.96 | 51.53 | 834,393 | +0.57(+1.12%) |
Mar 29, 2016 | 50.73 | 51.03 | 50.09 | 50.96 | 1,645,449 | +0.26(+0.52%) |
Mar 28, 2016 | 50.47 | 50.82 | 50.28 | 50.69 | 1,385,894 | +0.45(+0.90%) |
Mar 24, 2016 | 50.52 | 50.24 | 50.24 | 50.24 | 878,637 | -0.80(-1.56%) |
Mar 23, 2016 | 51.01 | 51.65 | 50.58 | 51.04 | 1,769,266 | -0.02(-0.04%) |
Mar 22, 2016 | 50.63 | 51.16 | 50.54 | 51.06 | 1,271,291 | +0.16(+0.32%) |
Mar 21, 2016 | 50.84 | 51.28 | 50.65 | 50.89 | 1,000,286 | -0.14(-0.27%) |
Mar 18, 2016 | 50.56 | 51.28 | 50.48 | 51.03 | 1,818,623 | +0.31(+0.61%) |
Mar 17, 2016 | 51.70 | 51.97 | 50.50 | 50.72 | 1,669,565 | -1.18(-2.27%) |
Mar 16, 2016 | 52.69 | 52.69 | 51.40 | 51.90 | 1,327,048 | -1.34(-2.52%) |
Mar 15, 2016 | 53.13 | 53.41 | 52.82 | 53.24 | 725,144 | -0.28(-0.52%) |
Mar 14, 2016 | 54.25 | 54.25 | 53.37 | 53.52 | 745,347 | -1.15(-2.10%) |
Mar 11, 2016 | 53.68 | 54.79 | 53.65 | 54.67 | 1,345,807 | +1.41(+2.65%) |
Mar 10, 2016 | 52.65 | 53.48 | 52.46 | 53.26 | 1,968,154 | +0.73(+1.40%) |
Mar 09, 2016 | 52.60 | 52.62 | 52.45 | 52.52 | 884,538 | +0.04(+0.07%) |
Mar 08, 2016 | 52.34 | 52.70 | 52.24 | 52.49 | 1,115,876 | -0.14(-0.26%) |
Mar 07, 2016 | 52.31 | 52.86 | 52.08 | 52.62 | 2,104,962 | +0.23(+0.43%) |
Mar 04, 2016 | 52.17 | 52.56 | 52.03 | 52.40 | 791,961 | +0.38(+0.73%) |
Mar 03, 2016 | 52.09 | 52.56 | 51.62 | 52.02 | 1,047,012 | +0.16(+0.31%) |
Mar 02, 2016 | 51.63 | 51.95 | 51.46 | 51.85 | 753,462 | -0.07(-0.14%) |
Mar 01, 2016 | 51.86 | 52.15 | 51.54 | 51.92 | 920,686 | +0.38(+0.74%) |
Feb 29, 2016 | 52.41 | 52.83 | 51.49 | 51.54 | 886,979 | -0.75(-1.44%) |
Feb 26, 2016 | 52.23 | 52.66 | 52.02 | 52.30 | 1,077,016 | +0.31(+0.59%) |
Feb 25, 2016 | 52.53 | 52.53 | 51.82 | 51.99 | 1,181,623 | -0.35(-0.67%) |
Feb 24, 2016 | 51.90 | 52.50 | 51.47 | 52.34 | 1,104,312 | -0.18(-0.34%) |
Feb 23, 2016 | 53.06 | 53.35 | 51.88 | 52.52 | 2,058,292 | -1.15(-2.14%) |
Feb 22, 2016 | 53.86 | 54.02 | 53.55 | 53.67 | 672,494 | +0.33(+0.61%) |
Feb 19, 2016 | 53.56 | 53.56 | 53.08 | 53.35 | 591,690 | -0.27(-0.51%) |
Feb 18, 2016 | 53.81 | 54.23 | 53.51 | 53.62 | 861,560 | -0.05(-0.08%) |
Feb 17, 2016 | 53.90 | 54.04 | 53.44 | 53.66 | 909,037 | +0.20(+0.37%) |
Feb 16, 2016 | 52.71 | 53.73 | 52.67 | 53.46 | 1,080,122 | +1.04(+1.99%) |
Feb 12, 2016 | 51.93 | 52.42 | 52.42 | 52.42 | 913,747 | +0.69(+1.33%) |
Feb 11, 2016 | 51.38 | 52.14 | 50.87 | 51.73 | 1,600,293 | -0.56(-1.07%) |
Feb 10, 2016 | 52.13 | 53.37 | 51.80 | 52.30 | 2,083,721 | +0.51(+0.98%) |
Feb 09, 2016 | 50.71 | 52.20 | 50.57 | 51.79 | 1,574,604 | +0.40(+0.78%) |
Feb 08, 2016 | 51.26 | 51.54 | 50.82 | 51.39 | 995,146 | -0.34(-0.66%) |
Feb 05, 2016 | 52.36 | 52.78 | 51.63 | 51.73 | 1,160,102 | -0.36(-0.69%) |
Feb 04, 2016 | 51.61 | 52.26 | 51.28 | 52.09 | 1,956,885 | +0.22(+0.42%) |
Feb 03, 2016 | 51.84 | 52.12 | 51.36 | 51.88 | 2,123,327 | +0.48(+0.93%) |
Feb 02, 2016 | 51.35 | 51.62 | 51.05 | 51.40 | 869,763 | -0.16(-0.31%) |