Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.03 | 53.15 | 52.73 | 52.99 | 88,234 | -0.30(-0.57%) |
Apr 28, 2016 | 53.51 | 53.94 | 53.20 | 53.29 | 280,002 | -0.55(-1.02%) |
Apr 27, 2016 | 53.52 | 53.93 | 53.39 | 53.84 | 60,232 | +0.40(+0.75%) |
Apr 26, 2016 | 53.06 | 53.44 | 53.06 | 53.44 | 76,810 | +0.52(+0.98%) |
Apr 25, 2016 | 53.14 | 53.14 | 52.77 | 52.93 | 396,437 | -0.37(-0.69%) |
Apr 22, 2016 | 53.10 | 53.34 | 52.98 | 53.29 | 88,140 | +0.25(+0.47%) |
Apr 21, 2016 | 53.22 | 53.37 | 52.99 | 53.04 | 50,978 | -0.17(-0.32%) |
Apr 20, 2016 | 53.22 | 53.44 | 53.04 | 53.22 | 51,849 | -0.01(-0.03%) |
Apr 19, 2016 | 53.23 | 53.40 | 53.05 | 53.23 | 79,136 | +0.21(+0.40%) |
Apr 18, 2016 | 52.77 | 53.03 | 52.52 | 53.02 | 208,061 | +0.24(+0.45%) |
Apr 15, 2016 | 52.76 | 52.79 | 52.65 | 52.78 | 82,976 | +0.10(+0.19%) |
Apr 14, 2016 | 52.85 | 52.85 | 52.58 | 52.68 | 87,781 | -0.11(-0.20%) |
Apr 13, 2016 | 52.34 | 52.79 | 52.34 | 52.79 | 81,346 | +0.76(+1.45%) |
Apr 12, 2016 | 51.65 | 52.14 | 51.63 | 52.04 | 92,128 | +0.42(+0.81%) |
Apr 11, 2016 | 51.85 | 52.18 | 51.62 | 51.62 | 90,916 | -0.11(-0.21%) |
Apr 08, 2016 | 51.75 | 52.14 | 51.59 | 51.72 | 85,751 | +0.29(+0.57%) |
Apr 07, 2016 | 51.65 | 51.74 | 51.26 | 51.43 | 163,726 | -0.46(-0.89%) |
Apr 06, 2016 | 51.74 | 51.91 | 51.34 | 51.89 | 1,686,439 | +0.28(+0.54%) |
Apr 05, 2016 | 51.57 | 51.78 | 51.42 | 51.62 | 675,525 | -0.35(-0.67%) |
Apr 04, 2016 | 52.47 | 52.47 | 51.85 | 51.96 | 333,617 | -0.54(-1.02%) |
Apr 01, 2016 | 52.12 | 52.54 | 51.67 | 52.50 | 2,011,790 | +0.29(+0.55%) |
Mar 31, 2016 | 52.27 | 52.32 | 52.09 | 52.21 | 30,965 | -0.09(-0.18%) |
Mar 30, 2016 | 52.72 | 52.72 | 52.23 | 52.30 | 46,797 | +0.13(+0.25%) |
Mar 29, 2016 | 51.56 | 52.17 | 51.41 | 52.17 | 39,804 | +0.41(+0.80%) |
Mar 28, 2016 | 51.93 | 51.93 | 51.51 | 51.76 | 134,582 | +0.05(+0.10%) |
Mar 24, 2016 | 51.43 | 51.70 | 51.70 | 51.70 | 52,288 | -0.01(-0.02%) |
Mar 23, 2016 | 52.01 | 52.01 | 51.70 | 51.71 | 49,122 | -0.38(-0.72%) |
Mar 22, 2016 | 51.88 | 52.24 | 51.88 | 52.09 | 79,705 | -0.06(-0.11%) |
Mar 21, 2016 | 51.99 | 52.19 | 51.91 | 52.15 | 176,947 | +0.11(+0.21%) |
Mar 18, 2016 | 51.81 | 52.10 | 51.80 | 52.04 | 84,508 | +0.30(+0.58%) |
Mar 17, 2016 | 50.83 | 51.83 | 50.83 | 51.74 | 92,655 | +1.00(+1.97%) |
Mar 16, 2016 | 50.21 | 50.87 | 50.21 | 50.74 | 57,952 | +0.39(+0.78%) |
Mar 15, 2016 | 50.27 | 50.36 | 50.03 | 50.34 | 44,527 | -0.11(-0.21%) |
Mar 14, 2016 | 50.30 | 50.57 | 50.26 | 50.45 | 51,449 | -0.04(-0.09%) |
Mar 11, 2016 | 50.18 | 50.53 | 50.18 | 50.50 | 73,668 | +0.79(+1.58%) |
Mar 10, 2016 | 49.98 | 50.12 | 49.27 | 49.71 | 107,348 | -0.07(-0.15%) |
Mar 09, 2016 | 49.80 | 49.88 | 49.71 | 49.78 | 59,090 | +0.13(+0.25%) |
Mar 08, 2016 | 49.94 | 49.97 | 49.60 | 49.65 | 190,343 | -0.64(-1.28%) |
Mar 07, 2016 | 50.17 | 50.33 | 49.98 | 50.30 | 441,749 | +0.09(+0.17%) |
Mar 04, 2016 | 49.96 | 50.42 | 49.82 | 50.21 | 117,619 | +0.25(+0.51%) |
Mar 03, 2016 | 49.59 | 49.97 | 49.58 | 49.96 | 31,878 | +0.36(+0.72%) |
Mar 02, 2016 | 49.38 | 49.60 | 49.29 | 49.60 | 86,737 | +0.10(+0.21%) |
Mar 01, 2016 | 48.76 | 49.49 | 48.66 | 49.49 | 122,961 | +1.06(+2.19%) |
Feb 29, 2016 | 48.71 | 48.99 | 48.42 | 48.44 | 83,655 | -0.31(-0.64%) |
Feb 26, 2016 | 48.80 | 48.98 | 48.68 | 48.75 | 116,701 | +0.17(+0.36%) |
Feb 25, 2016 | 48.11 | 48.57 | 47.94 | 48.57 | 59,444 | +0.56(+1.16%) |
Feb 24, 2016 | 47.46 | 48.09 | 47.09 | 48.01 | 121,343 | +0.16(+0.32%) |
Feb 23, 2016 | 48.15 | 48.30 | 47.81 | 47.86 | 62,865 | -0.50(-1.02%) |
Feb 22, 2016 | 48.08 | 48.50 | 48.08 | 48.35 | 92,745 | +0.72(+1.52%) |
Feb 19, 2016 | 47.49 | 47.65 | 47.20 | 47.63 | 83,419 | -0.09(-0.19%) |
Feb 18, 2016 | 47.83 | 47.91 | 47.62 | 47.72 | 74,467 | -0.09(-0.19%) |
Feb 17, 2016 | 47.30 | 47.87 | 47.30 | 47.81 | 57,536 | +0.76(+1.62%) |
Feb 16, 2016 | 46.55 | 47.07 | 46.34 | 47.05 | 129,914 | +1.01(+2.18%) |
Feb 12, 2016 | 45.48 | 46.05 | 46.05 | 46.05 | 113,830 | +0.88(+1.95%) |
Feb 11, 2016 | 45.19 | 45.58 | 44.62 | 45.17 | 89,987 | -0.80(-1.73%) |
Feb 10, 2016 | 46.30 | 46.67 | 45.95 | 45.96 | 73,931 | -0.07(-0.15%) |
Feb 09, 2016 | 45.46 | 46.36 | 45.46 | 46.03 | 75,346 | +0.11(+0.23%) |
Feb 08, 2016 | 46.06 | 46.06 | 45.33 | 45.92 | 100,116 | -0.60(-1.28%) |
Feb 05, 2016 | 47.04 | 47.10 | 46.41 | 46.52 | 127,261 | -0.87(-1.83%) |
Feb 04, 2016 | 46.46 | 47.68 | 46.46 | 47.39 | 145,262 | +0.86(+1.84%) |
Feb 03, 2016 | 46.32 | 46.63 | 45.53 | 46.54 | 119,995 | +0.53(+1.15%) |
Feb 02, 2016 | 46.52 | 46.52 | 45.84 | 46.01 | 529,511 | -0.96(-2.04%) |