Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.31 | 51.81 | 50.24 | 50.97 | 1,356,105 | +0.59(+1.17%) |
Apr 28, 2016 | 49.60 | 51.15 | 49.17 | 50.38 | 1,054,204 | +0.65(+1.30%) |
Apr 27, 2016 | 49.18 | 50.70 | 48.14 | 49.73 | 1,316,332 | +0.07(+0.14%) |
Apr 26, 2016 | 48.38 | 49.96 | 48.18 | 49.66 | 1,506,982 | +1.55(+3.21%) |
Apr 25, 2016 | 49.09 | 49.09 | 47.84 | 48.12 | 841,202 | -1.03(-2.09%) |
Apr 22, 2016 | 48.47 | 49.34 | 48.19 | 49.14 | 1,180,249 | +0.92(+1.92%) |
Apr 21, 2016 | 49.00 | 49.31 | 48.22 | 48.22 | 858,388 | -0.59(-1.21%) |
Apr 20, 2016 | 47.61 | 49.02 | 47.18 | 48.81 | 1,016,859 | +1.19(+2.49%) |
Apr 19, 2016 | 47.24 | 47.83 | 46.44 | 47.62 | 1,123,670 | +0.57(+1.22%) |
Apr 18, 2016 | 45.55 | 47.28 | 45.40 | 47.05 | 1,033,752 | +0.74(+1.60%) |
Apr 15, 2016 | 46.35 | 46.53 | 45.80 | 46.31 | 936,068 | -0.06(-0.14%) |
Apr 14, 2016 | 46.11 | 47.14 | 45.79 | 46.37 | 749,018 | +0.14(+0.29%) |
Apr 13, 2016 | 44.69 | 46.68 | 44.69 | 46.24 | 1,321,823 | +2.10(+4.76%) |
Apr 12, 2016 | 43.20 | 44.32 | 42.46 | 44.13 | 1,208,480 | +1.45(+3.40%) |
Apr 11, 2016 | 42.44 | 43.66 | 42.43 | 42.68 | 718,905 | +0.66(+1.57%) |
Apr 08, 2016 | 41.94 | 42.92 | 41.86 | 42.02 | 1,031,185 | +0.66(+1.60%) |
Apr 07, 2016 | 42.43 | 42.63 | 40.96 | 41.36 | 870,332 | -1.53(-3.57%) |
Apr 06, 2016 | 42.56 | 43.38 | 42.06 | 42.89 | 813,113 | +0.37(+0.88%) |
Apr 05, 2016 | 42.67 | 43.30 | 42.22 | 42.52 | 787,461 | -0.84(-1.93%) |
Apr 04, 2016 | 43.20 | 43.90 | 42.47 | 43.35 | 911,007 | +0.10(+0.24%) |
Apr 01, 2016 | 43.53 | 43.53 | 42.02 | 43.25 | 965,444 | -0.65(-1.47%) |
Mar 31, 2016 | 44.36 | 44.59 | 43.37 | 43.89 | 694,717 | -0.48(-1.08%) |
Mar 30, 2016 | 44.03 | 45.33 | 44.03 | 44.37 | 618,327 | +0.48(+1.09%) |
Mar 29, 2016 | 44.57 | 44.57 | 42.50 | 43.89 | 1,399,954 | -1.24(-2.75%) |
Mar 28, 2016 | 45.18 | 45.48 | 44.59 | 45.14 | 378,315 | +0.08(+0.18%) |
Mar 24, 2016 | 44.48 | 45.06 | 45.06 | 45.06 | 912,017 | +0.00(+0.00%) |
Mar 23, 2016 | 46.33 | 46.33 | 44.67 | 45.06 | 1,036,272 | -1.39(-3.00%) |
Mar 22, 2016 | 46.28 | 46.65 | 45.65 | 46.45 | 630,259 | -0.18(-0.38%) |
Mar 21, 2016 | 46.52 | 47.18 | 45.71 | 46.63 | 709,413 | +0.10(+0.22%) |
Mar 18, 2016 | 45.64 | 47.46 | 45.64 | 46.52 | 3,460,443 | +1.04(+2.29%) |
Mar 17, 2016 | 44.26 | 45.67 | 43.93 | 45.48 | 1,226,913 | +0.92(+2.06%) |
Mar 16, 2016 | 44.38 | 45.49 | 43.59 | 44.56 | 1,212,083 | +0.12(+0.27%) |
Mar 15, 2016 | 44.75 | 44.83 | 43.85 | 44.44 | 996,192 | -0.91(-2.00%) |
Mar 14, 2016 | 46.16 | 46.49 | 44.76 | 45.35 | 1,049,193 | -0.82(-1.78%) |
Mar 11, 2016 | 45.29 | 46.27 | 45.23 | 46.17 | 1,165,621 | +1.67(+3.76%) |
Mar 10, 2016 | 43.83 | 44.80 | 42.98 | 44.50 | 1,217,998 | +1.10(+2.53%) |
Mar 09, 2016 | 43.87 | 44.91 | 43.01 | 43.40 | 1,560,268 | -0.40(-0.91%) |
Mar 08, 2016 | 45.85 | 46.08 | 43.69 | 43.80 | 1,349,348 | -2.52(-5.43%) |
Mar 07, 2016 | 45.68 | 46.58 | 45.51 | 46.32 | 1,382,821 | +0.36(+0.78%) |
Mar 04, 2016 | 45.38 | 46.01 | 44.67 | 45.96 | 2,110,024 | +1.04(+2.31%) |
Mar 03, 2016 | 42.35 | 44.98 | 42.21 | 44.92 | 2,276,414 | +2.69(+6.37%) |
Mar 02, 2016 | 40.26 | 42.33 | 40.22 | 42.23 | 1,785,666 | +2.10(+5.24%) |
Mar 01, 2016 | 38.55 | 40.59 | 37.78 | 40.13 | 1,984,841 | +1.95(+5.11%) |
Feb 29, 2016 | 39.82 | 39.97 | 38.16 | 38.18 | 1,266,529 | -1.77(-4.43%) |
Feb 26, 2016 | 38.93 | 40.19 | 38.56 | 39.94 | 2,128,725 | +1.50(+3.89%) |
Feb 25, 2016 | 38.45 | 38.96 | 37.29 | 38.45 | 2,506,417 | +0.01(+0.02%) |
Feb 24, 2016 | 38.24 | 38.50 | 36.41 | 38.44 | 1,926,955 | -0.73(-1.87%) |
Feb 23, 2016 | 40.57 | 40.57 | 38.69 | 39.17 | 1,929,548 | -1.51(-3.72%) |
Feb 22, 2016 | 41.02 | 41.47 | 40.49 | 40.68 | 1,167,548 | +0.38(+0.94%) |
Feb 19, 2016 | 40.03 | 40.44 | 39.65 | 40.31 | 1,044,803 | -0.20(-0.51%) |
Feb 18, 2016 | 40.68 | 40.88 | 40.06 | 40.51 | 972,231 | -0.09(-0.21%) |
Feb 17, 2016 | 40.99 | 41.76 | 40.25 | 40.60 | 1,087,177 | +0.20(+0.49%) |
Feb 16, 2016 | 39.34 | 41.02 | 39.23 | 40.40 | 1,874,767 | +1.63(+4.21%) |
Feb 12, 2016 | 37.08 | 38.77 | 38.77 | 38.77 | 2,390,128 | +2.28(+6.24%) |
Feb 11, 2016 | 36.48 | 37.13 | 35.73 | 36.49 | 1,981,330 | -1.12(-2.97%) |
Feb 10, 2016 | 37.78 | 38.68 | 37.52 | 37.61 | 1,582,423 | +0.13(+0.34%) |
Feb 09, 2016 | 36.55 | 37.63 | 36.44 | 37.48 | 1,472,847 | +0.23(+0.61%) |
Feb 08, 2016 | 37.45 | 37.52 | 36.48 | 37.26 | 1,719,297 | -0.86(-2.25%) |
Feb 05, 2016 | 38.64 | 39.28 | 38.04 | 38.11 | 1,560,052 | -0.67(-1.73%) |
Feb 04, 2016 | 37.52 | 39.33 | 37.52 | 38.78 | 2,178,540 | +1.42(+3.80%) |
Feb 03, 2016 | 36.34 | 37.41 | 34.88 | 37.37 | 1,831,829 | +1.38(+3.83%) |
Feb 02, 2016 | 36.36 | 36.41 | 35.33 | 35.99 | 1,295,481 | -1.06(-2.85%) |