Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.95 | 52.26 | 51.43 | 52.11 | 780,592 | +0.10(+0.18%) |
Apr 28, 2016 | 52.66 | 52.78 | 51.84 | 52.01 | 403,182 | -0.83(-1.57%) |
Apr 27, 2016 | 52.58 | 52.99 | 52.38 | 52.84 | 389,184 | +0.26(+0.50%) |
Apr 26, 2016 | 52.33 | 52.83 | 52.02 | 52.58 | 702,895 | +0.41(+0.78%) |
Apr 25, 2016 | 52.37 | 52.77 | 51.88 | 52.17 | 723,445 | -0.15(-0.28%) |
Apr 22, 2016 | 51.95 | 52.39 | 51.71 | 52.32 | 888,039 | +0.20(+0.38%) |
Apr 21, 2016 | 52.63 | 52.73 | 51.98 | 52.12 | 697,604 | -0.50(-0.96%) |
Apr 20, 2016 | 53.09 | 53.09 | 52.30 | 52.62 | 764,102 | -0.54(-1.02%) |
Apr 19, 2016 | 52.64 | 53.17 | 52.59 | 53.16 | 714,276 | +0.60(+1.14%) |
Apr 18, 2016 | 51.73 | 52.67 | 51.73 | 52.56 | 462,463 | +0.67(+1.29%) |
Apr 15, 2016 | 51.78 | 52.24 | 51.74 | 51.89 | 895,914 | -0.10(-0.20%) |
Apr 14, 2016 | 51.92 | 52.35 | 51.00 | 51.99 | 622,944 | -0.02(-0.03%) |
Apr 13, 2016 | 51.27 | 52.02 | 51.04 | 52.01 | 510,953 | +1.05(+2.07%) |
Apr 12, 2016 | 51.25 | 51.40 | 50.80 | 50.96 | 1,221,415 | -0.47(-0.91%) |
Apr 11, 2016 | 51.40 | 51.60 | 51.16 | 51.43 | 913,098 | +0.13(+0.25%) |
Apr 08, 2016 | 51.32 | 51.65 | 50.93 | 51.30 | 822,932 | +0.25(+0.49%) |
Apr 07, 2016 | 51.45 | 51.45 | 50.73 | 51.04 | 857,722 | -0.70(-1.35%) |
Apr 06, 2016 | 51.11 | 51.80 | 50.87 | 51.74 | 701,663 | +0.73(+1.43%) |
Apr 05, 2016 | 51.07 | 51.35 | 50.79 | 51.01 | 494,875 | -0.35(-0.68%) |
Apr 04, 2016 | 51.71 | 51.98 | 51.30 | 51.36 | 419,339 | -0.38(-0.74%) |
Apr 01, 2016 | 51.38 | 51.89 | 50.68 | 51.74 | 793,988 | +0.10(+0.19%) |
Mar 31, 2016 | 51.47 | 51.94 | 51.24 | 51.65 | 546,827 | +0.11(+0.22%) |
Mar 30, 2016 | 51.57 | 51.79 | 51.43 | 51.53 | 340,954 | +0.14(+0.27%) |
Mar 29, 2016 | 50.15 | 51.41 | 49.92 | 51.39 | 686,799 | +1.10(+2.18%) |
Mar 28, 2016 | 49.61 | 50.55 | 49.43 | 50.30 | 576,758 | +0.69(+1.39%) |
Mar 24, 2016 | 49.69 | 49.61 | 49.61 | 49.61 | 394,939 | -0.30(-0.59%) |
Mar 23, 2016 | 50.10 | 50.14 | 49.82 | 49.90 | 428,301 | -0.25(-0.50%) |
Mar 22, 2016 | 50.16 | 50.38 | 49.90 | 50.16 | 421,441 | -0.08(-0.16%) |
Mar 21, 2016 | 50.42 | 50.51 | 50.12 | 50.23 | 244,390 | -0.25(-0.50%) |
Mar 18, 2016 | 49.94 | 50.59 | 49.79 | 50.49 | 1,144,223 | +0.52(+1.05%) |
Mar 17, 2016 | 49.36 | 50.15 | 49.25 | 49.96 | 381,325 | +0.70(+1.41%) |
Mar 16, 2016 | 48.84 | 49.41 | 48.73 | 49.27 | 564,720 | +0.37(+0.77%) |
Mar 15, 2016 | 48.71 | 49.15 | 48.68 | 48.89 | 393,704 | -0.05(-0.11%) |
Mar 14, 2016 | 48.68 | 49.09 | 48.68 | 48.95 | 481,649 | +0.01(+0.02%) |
Mar 11, 2016 | 48.91 | 49.09 | 48.71 | 48.94 | 352,302 | +0.35(+0.72%) |
Mar 10, 2016 | 49.36 | 49.49 | 48.35 | 48.59 | 661,195 | -0.52(-1.06%) |
Mar 09, 2016 | 49.17 | 49.35 | 48.83 | 49.11 | 639,857 | +0.16(+0.32%) |
Mar 08, 2016 | 49.25 | 49.37 | 48.83 | 48.96 | 513,633 | -0.67(-1.34%) |
Mar 07, 2016 | 49.55 | 49.77 | 49.28 | 49.62 | 482,408 | -0.18(-0.37%) |
Mar 04, 2016 | 49.76 | 49.86 | 49.42 | 49.80 | 778,450 | -0.01(-0.02%) |
Mar 03, 2016 | 49.74 | 49.84 | 49.47 | 49.81 | 595,222 | +0.08(+0.16%) |
Mar 02, 2016 | 49.78 | 49.90 | 49.29 | 49.73 | 763,309 | -0.11(-0.23%) |
Mar 01, 2016 | 48.98 | 49.86 | 48.78 | 49.85 | 611,887 | +1.23(+2.53%) |
Feb 29, 2016 | 48.89 | 49.35 | 48.60 | 48.62 | 719,411 | -0.38(-0.78%) |
Feb 26, 2016 | 49.18 | 49.42 | 48.87 | 49.00 | 455,994 | -0.04(-0.09%) |
Feb 25, 2016 | 48.38 | 49.05 | 48.01 | 49.04 | 864,048 | +0.78(+1.62%) |
Feb 24, 2016 | 48.43 | 48.54 | 47.84 | 48.26 | 827,480 | -0.69(-1.42%) |
Feb 23, 2016 | 48.50 | 49.30 | 48.38 | 48.96 | 1,322,765 | +0.33(+0.68%) |
Feb 22, 2016 | 48.66 | 48.91 | 48.40 | 48.63 | 981,239 | +0.34(+0.70%) |
Feb 19, 2016 | 48.03 | 48.46 | 47.95 | 48.29 | 794,062 | +0.20(+0.41%) |
Feb 18, 2016 | 48.01 | 48.14 | 47.65 | 48.09 | 1,104,122 | +0.08(+0.16%) |
Feb 17, 2016 | 48.01 | 48.18 | 47.54 | 48.01 | 889,774 | +0.30(+0.64%) |
Feb 16, 2016 | 47.60 | 47.95 | 47.45 | 47.71 | 1,768,191 | +0.63(+1.34%) |
Feb 12, 2016 | 46.69 | 47.08 | 47.08 | 47.08 | 638,104 | +0.82(+1.78%) |
Feb 11, 2016 | 45.70 | 46.52 | 45.60 | 46.25 | 992,070 | -0.11(-0.24%) |
Feb 10, 2016 | 45.66 | 46.90 | 45.43 | 46.37 | 1,014,661 | +1.13(+2.51%) |
Feb 09, 2016 | 44.44 | 45.65 | 44.43 | 45.23 | 1,031,059 | +0.23(+0.52%) |
Feb 08, 2016 | 44.05 | 45.13 | 43.57 | 45.00 | 1,078,828 | +0.40(+0.89%) |
Feb 05, 2016 | 45.47 | 45.84 | 44.20 | 44.60 | 864,475 | -1.07(-2.35%) |
Feb 04, 2016 | 47.02 | 47.02 | 45.06 | 45.67 | 1,027,785 | -0.22(-0.47%) |
Feb 03, 2016 | 45.85 | 46.00 | 45.13 | 45.89 | 1,062,019 | +0.38(+0.84%) |
Feb 02, 2016 | 46.07 | 46.24 | 45.33 | 45.51 | 646,204 | -1.14(-2.45%) |