Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.76 | 49.87 | 48.50 | 49.43 | 448,518 | +0.36(+0.74%) |
Apr 28, 2016 | 48.20 | 50.40 | 47.94 | 49.07 | 390,974 | -0.94(-1.89%) |
Apr 27, 2016 | 48.22 | 51.24 | 47.47 | 50.01 | 509,407 | -0.71(-1.41%) |
Apr 26, 2016 | 49.88 | 51.05 | 49.28 | 50.73 | 435,521 | +1.10(+2.22%) |
Apr 25, 2016 | 50.50 | 50.50 | 49.38 | 49.63 | 252,453 | -0.88(-1.74%) |
Apr 22, 2016 | 49.40 | 50.57 | 48.90 | 50.51 | 364,001 | +0.93(+1.87%) |
Apr 21, 2016 | 49.80 | 50.10 | 49.39 | 49.58 | 375,441 | -0.13(-0.26%) |
Apr 20, 2016 | 48.67 | 49.82 | 47.98 | 49.71 | 523,031 | +1.10(+2.26%) |
Apr 19, 2016 | 47.15 | 48.71 | 46.60 | 48.61 | 408,312 | +1.56(+3.32%) |
Apr 18, 2016 | 45.97 | 47.26 | 45.35 | 47.05 | 276,837 | +0.59(+1.27%) |
Apr 15, 2016 | 47.00 | 47.60 | 46.31 | 46.46 | 257,116 | -0.48(-1.03%) |
Apr 14, 2016 | 46.38 | 47.54 | 46.14 | 46.94 | 293,995 | +0.19(+0.40%) |
Apr 13, 2016 | 44.64 | 46.77 | 44.51 | 46.75 | 520,267 | +2.66(+6.04%) |
Apr 12, 2016 | 43.06 | 44.43 | 42.58 | 44.09 | 708,245 | +1.25(+2.91%) |
Apr 11, 2016 | 43.07 | 43.87 | 42.60 | 42.84 | 274,374 | +0.07(+0.17%) |
Apr 08, 2016 | 43.07 | 43.94 | 42.56 | 42.77 | 523,883 | +0.25(+0.58%) |
Apr 07, 2016 | 43.33 | 43.62 | 42.20 | 42.52 | 506,855 | -1.27(-2.91%) |
Apr 06, 2016 | 43.19 | 43.85 | 42.84 | 43.80 | 672,447 | +0.69(+1.60%) |
Apr 05, 2016 | 43.26 | 43.74 | 42.61 | 43.11 | 532,760 | -0.85(-1.94%) |
Apr 04, 2016 | 43.85 | 44.50 | 43.35 | 43.96 | 438,873 | +0.21(+0.47%) |
Apr 01, 2016 | 44.36 | 44.56 | 42.83 | 43.76 | 572,663 | -1.11(-2.47%) |
Mar 31, 2016 | 45.85 | 47.48 | 44.86 | 44.86 | 504,030 | -1.05(-2.29%) |
Mar 30, 2016 | 46.17 | 46.92 | 45.83 | 45.92 | 282,201 | +0.12(+0.27%) |
Mar 29, 2016 | 46.00 | 46.00 | 44.04 | 45.79 | 508,290 | -0.90(-1.92%) |
Mar 28, 2016 | 46.90 | 47.19 | 46.29 | 46.69 | 249,157 | +0.06(+0.12%) |
Mar 24, 2016 | 45.95 | 46.63 | 46.63 | 46.63 | 337,840 | +0.07(+0.16%) |
Mar 23, 2016 | 47.76 | 47.99 | 46.53 | 46.56 | 613,068 | -1.13(-2.36%) |
Mar 22, 2016 | 47.76 | 47.86 | 46.63 | 47.68 | 418,231 | -0.42(-0.87%) |
Mar 21, 2016 | 48.22 | 48.61 | 47.39 | 48.10 | 279,076 | -0.02(-0.05%) |
Mar 18, 2016 | 48.62 | 49.42 | 47.82 | 48.13 | 1,651,022 | +0.02(+0.03%) |
Mar 17, 2016 | 46.15 | 48.36 | 45.71 | 48.11 | 547,432 | +2.09(+4.55%) |
Mar 16, 2016 | 46.07 | 46.73 | 45.18 | 46.01 | 477,844 | -0.13(-0.28%) |
Mar 15, 2016 | 46.61 | 47.10 | 46.10 | 46.15 | 422,037 | -1.25(-2.63%) |
Mar 14, 2016 | 47.10 | 47.71 | 46.47 | 47.39 | 422,934 | +0.29(+0.61%) |
Mar 11, 2016 | 46.00 | 47.38 | 45.33 | 47.11 | 488,504 | +1.75(+3.86%) |
Mar 10, 2016 | 44.49 | 45.60 | 43.62 | 45.36 | 593,825 | +1.08(+2.45%) |
Mar 09, 2016 | 45.41 | 45.97 | 44.03 | 44.27 | 520,069 | -0.77(-1.71%) |
Mar 08, 2016 | 46.71 | 46.98 | 44.92 | 45.05 | 668,548 | -1.96(-4.18%) |
Mar 07, 2016 | 46.82 | 47.62 | 46.48 | 47.01 | 551,353 | +0.16(+0.33%) |
Mar 04, 2016 | 45.28 | 47.61 | 44.22 | 46.85 | 991,831 | +2.06(+4.60%) |
Mar 03, 2016 | 43.46 | 45.31 | 43.07 | 44.79 | 928,883 | +1.39(+3.20%) |
Mar 02, 2016 | 41.48 | 43.56 | 40.93 | 43.40 | 721,788 | +2.01(+4.86%) |
Mar 01, 2016 | 40.23 | 41.82 | 39.84 | 41.39 | 620,834 | +1.25(+3.11%) |
Feb 29, 2016 | 41.28 | 41.39 | 40.13 | 40.14 | 532,455 | -1.23(-2.98%) |
Feb 26, 2016 | 41.11 | 42.03 | 40.52 | 41.37 | 558,649 | +0.81(+2.00%) |
Feb 25, 2016 | 40.66 | 41.06 | 39.23 | 40.56 | 493,877 | -0.05(-0.12%) |
Feb 24, 2016 | 40.25 | 40.81 | 39.23 | 40.61 | 506,359 | -0.39(-0.94%) |
Feb 23, 2016 | 42.47 | 42.47 | 40.90 | 41.00 | 473,189 | -1.49(-3.52%) |
Feb 22, 2016 | 41.89 | 42.91 | 41.76 | 42.49 | 355,137 | +0.92(+2.21%) |
Feb 19, 2016 | 40.94 | 41.81 | 40.64 | 41.57 | 338,361 | +0.45(+1.10%) |
Feb 18, 2016 | 41.91 | 42.06 | 40.74 | 41.12 | 427,679 | -0.63(-1.51%) |
Feb 17, 2016 | 41.78 | 42.88 | 41.58 | 41.75 | 484,746 | +0.53(+1.28%) |
Feb 16, 2016 | 40.44 | 41.46 | 39.80 | 41.23 | 355,695 | +1.45(+3.63%) |
Feb 12, 2016 | 39.36 | 39.78 | 39.78 | 39.78 | 544,683 | +1.40(+3.64%) |
Feb 11, 2016 | 39.02 | 39.29 | 38.01 | 38.38 | 467,906 | -1.29(-3.25%) |
Feb 10, 2016 | 39.80 | 40.45 | 39.55 | 39.67 | 706,660 | +0.33(+0.84%) |
Feb 09, 2016 | 38.74 | 39.82 | 38.27 | 39.34 | 374,649 | -0.07(-0.19%) |
Feb 08, 2016 | 39.65 | 39.76 | 38.51 | 39.42 | 452,401 | -0.84(-2.08%) |
Feb 05, 2016 | 41.00 | 41.66 | 40.01 | 40.26 | 557,817 | -0.65(-1.59%) |
Feb 04, 2016 | 40.10 | 41.92 | 40.10 | 40.91 | 543,529 | +0.71(+1.76%) |
Feb 03, 2016 | 39.63 | 40.38 | 38.10 | 40.20 | 742,231 | +1.16(+2.98%) |
Feb 02, 2016 | 39.60 | 40.33 | 38.59 | 39.04 | 380,297 | -0.96(-2.40%) |