Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.28 | 48.28 | 45.19 | 45.87 | 1,667,522 | -4.51(-8.95%) |
Apr 28, 2016 | 51.42 | 51.54 | 50.26 | 50.38 | 664,869 | -1.22(-2.37%) |
Apr 27, 2016 | 51.61 | 51.77 | 51.23 | 51.60 | 421,002 | +0.08(+0.15%) |
Apr 26, 2016 | 51.50 | 51.66 | 51.16 | 51.52 | 355,827 | +0.16(+0.31%) |
Apr 25, 2016 | 50.97 | 51.53 | 50.91 | 51.36 | 513,937 | +0.27(+0.52%) |
Apr 22, 2016 | 51.18 | 51.53 | 50.76 | 51.10 | 471,438 | -0.18(-0.35%) |
Apr 21, 2016 | 51.48 | 51.75 | 51.10 | 51.28 | 276,823 | -0.15(-0.30%) |
Apr 20, 2016 | 50.94 | 51.69 | 50.66 | 51.43 | 339,934 | +0.61(+1.19%) |
Apr 19, 2016 | 51.45 | 51.63 | 50.73 | 50.82 | 345,403 | -0.62(-1.20%) |
Apr 18, 2016 | 50.94 | 51.55 | 50.94 | 51.44 | 328,623 | +0.46(+0.91%) |
Apr 15, 2016 | 50.77 | 50.98 | 50.44 | 50.97 | 267,461 | +0.19(+0.37%) |
Apr 14, 2016 | 50.71 | 50.94 | 50.35 | 50.78 | 286,039 | +0.08(+0.15%) |
Apr 13, 2016 | 50.47 | 50.74 | 50.07 | 50.71 | 275,419 | +0.57(+1.14%) |
Apr 12, 2016 | 49.88 | 50.23 | 49.78 | 50.14 | 400,734 | +0.43(+0.86%) |
Apr 11, 2016 | 49.96 | 50.50 | 49.64 | 49.71 | 425,612 | -0.14(-0.29%) |
Apr 08, 2016 | 50.05 | 50.15 | 49.55 | 49.86 | 454,337 | +0.25(+0.50%) |
Apr 07, 2016 | 49.55 | 49.90 | 49.38 | 49.61 | 517,619 | -0.19(-0.38%) |
Apr 06, 2016 | 48.52 | 49.91 | 48.51 | 49.80 | 732,518 | +1.27(+2.62%) |
Apr 05, 2016 | 48.64 | 48.82 | 48.46 | 48.53 | 1,106,740 | -0.57(-1.16%) |
Apr 04, 2016 | 48.86 | 49.24 | 48.55 | 49.10 | 659,016 | +0.38(+0.78%) |
Apr 01, 2016 | 47.55 | 48.80 | 47.54 | 48.72 | 407,784 | +1.00(+2.09%) |
Mar 31, 2016 | 47.89 | 48.23 | 47.56 | 47.72 | 471,454 | -0.23(-0.47%) |
Mar 30, 2016 | 47.90 | 48.49 | 47.75 | 47.95 | 711,699 | +0.29(+0.62%) |
Mar 29, 2016 | 46.10 | 47.79 | 45.89 | 47.65 | 630,510 | +1.50(+3.25%) |
Mar 28, 2016 | 46.16 | 46.31 | 45.70 | 46.16 | 614,955 | +0.16(+0.35%) |
Mar 24, 2016 | 45.77 | 45.99 | 45.99 | 45.99 | 576,038 | -0.11(-0.25%) |
Mar 23, 2016 | 46.13 | 46.75 | 45.77 | 46.11 | 611,205 | -0.01(-0.02%) |
Mar 22, 2016 | 45.27 | 46.24 | 45.27 | 46.12 | 563,400 | +0.56(+1.23%) |
Mar 21, 2016 | 44.46 | 45.58 | 44.17 | 45.56 | 544,241 | +0.95(+2.13%) |
Mar 18, 2016 | 43.82 | 45.06 | 43.76 | 44.61 | 505,288 | +0.68(+1.56%) |
Mar 17, 2016 | 44.24 | 44.31 | 43.15 | 43.93 | 315,208 | -0.32(-0.73%) |
Mar 16, 2016 | 44.31 | 44.53 | 43.91 | 44.25 | 336,283 | -0.16(-0.36%) |
Mar 15, 2016 | 45.03 | 45.19 | 44.37 | 44.41 | 310,698 | -0.93(-2.05%) |
Mar 14, 2016 | 44.90 | 45.51 | 44.73 | 45.34 | 326,555 | +0.27(+0.59%) |
Mar 11, 2016 | 44.58 | 45.15 | 44.34 | 45.07 | 270,572 | +0.79(+1.78%) |
Mar 10, 2016 | 44.41 | 44.63 | 43.94 | 44.29 | 353,184 | +0.09(+0.21%) |
Mar 09, 2016 | 44.29 | 44.37 | 43.91 | 44.19 | 295,857 | +0.03(+0.06%) |
Mar 08, 2016 | 44.63 | 44.81 | 44.12 | 44.16 | 436,842 | -0.81(-1.81%) |
Mar 07, 2016 | 44.88 | 45.25 | 44.45 | 44.98 | 525,877 | -0.10(-0.23%) |
Mar 04, 2016 | 44.97 | 45.39 | 44.70 | 45.08 | 398,866 | +0.21(+0.46%) |
Mar 03, 2016 | 44.45 | 44.87 | 44.00 | 44.87 | 406,461 | +0.44(+1.00%) |
Mar 02, 2016 | 44.40 | 44.53 | 43.91 | 44.43 | 515,846 | -0.11(-0.25%) |
Mar 01, 2016 | 43.99 | 44.54 | 43.75 | 44.54 | 460,343 | +0.73(+1.66%) |
Feb 29, 2016 | 43.98 | 44.13 | 43.51 | 43.81 | 495,981 | -0.21(-0.47%) |
Feb 26, 2016 | 44.33 | 44.82 | 43.76 | 44.02 | 473,432 | -0.15(-0.34%) |
Feb 25, 2016 | 43.35 | 44.21 | 43.30 | 44.17 | 429,580 | +0.93(+2.14%) |
Feb 24, 2016 | 42.76 | 43.35 | 42.54 | 43.25 | 326,421 | +0.14(+0.33%) |
Feb 23, 2016 | 43.25 | 43.59 | 43.09 | 43.10 | 333,603 | -0.40(-0.91%) |
Feb 22, 2016 | 43.42 | 44.23 | 43.27 | 43.50 | 383,480 | +0.33(+0.77%) |
Feb 19, 2016 | 42.73 | 43.30 | 42.16 | 43.17 | 414,873 | +0.39(+0.91%) |
Feb 18, 2016 | 43.07 | 43.27 | 42.72 | 42.78 | 520,115 | -0.29(-0.68%) |
Feb 17, 2016 | 42.98 | 43.71 | 42.98 | 43.08 | 457,123 | +0.35(+0.82%) |
Feb 16, 2016 | 42.34 | 42.92 | 42.34 | 42.73 | 432,674 | +0.88(+2.10%) |
Feb 12, 2016 | 41.66 | 41.85 | 41.85 | 41.85 | 660,339 | +0.93(+2.26%) |
Feb 11, 2016 | 41.82 | 42.07 | 40.89 | 40.92 | 424,073 | -1.47(-3.46%) |
Feb 10, 2016 | 42.00 | 42.95 | 42.00 | 42.39 | 506,825 | +0.63(+1.52%) |
Feb 09, 2016 | 41.34 | 41.96 | 41.18 | 41.75 | 587,709 | +0.26(+0.61%) |
Feb 08, 2016 | 42.95 | 42.95 | 41.07 | 41.50 | 860,013 | -1.92(-4.42%) |
Feb 05, 2016 | 45.29 | 45.53 | 43.22 | 43.42 | 476,731 | -2.08(-4.57%) |
Feb 04, 2016 | 45.58 | 45.83 | 45.13 | 45.50 | 574,255 | -0.14(-0.31%) |
Feb 03, 2016 | 46.78 | 47.06 | 45.09 | 45.64 | 665,950 | -0.95(-2.03%) |
Feb 02, 2016 | 46.23 | 46.80 | 45.71 | 46.58 | 746,213 | -0.02(-0.04%) |