Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.68 | 44.68 | 43.02 | 43.25 | 755,470 | -1.58(-3.52%) |
Apr 28, 2016 | 45.36 | 45.91 | 44.71 | 44.83 | 558,040 | -1.06(-2.31%) |
Apr 27, 2016 | 45.44 | 46.07 | 44.48 | 45.89 | 905,566 | +0.36(+0.79%) |
Apr 26, 2016 | 45.45 | 46.52 | 45.45 | 45.53 | 785,381 | -0.33(-0.72%) |
Apr 25, 2016 | 47.78 | 48.30 | 45.66 | 45.86 | 1,080,990 | -1.33(-2.82%) |
Apr 22, 2016 | 46.57 | 47.86 | 46.51 | 47.19 | 1,027,277 | +0.11(+0.23%) |
Apr 21, 2016 | 49.35 | 49.80 | 45.93 | 47.08 | 4,452,434 | -6.46(-12.07%) |
Apr 20, 2016 | 52.88 | 54.31 | 52.28 | 53.54 | 994,730 | +1.10(+2.10%) |
Apr 19, 2016 | 54.30 | 54.60 | 51.45 | 52.44 | 789,370 | -1.58(-2.92%) |
Apr 18, 2016 | 53.52 | 54.16 | 53.33 | 54.02 | 514,570 | +0.20(+0.37%) |
Apr 15, 2016 | 54.36 | 54.41 | 53.51 | 53.82 | 801,651 | -0.97(-1.77%) |
Apr 14, 2016 | 55.37 | 55.45 | 54.23 | 54.79 | 412,934 | -0.10(-0.18%) |
Apr 13, 2016 | 54.46 | 55.25 | 54.14 | 54.89 | 849,764 | +0.92(+1.70%) |
Apr 12, 2016 | 54.23 | 54.23 | 53.05 | 53.97 | 419,470 | -0.50(-0.92%) |
Apr 11, 2016 | 54.44 | 54.88 | 54.30 | 54.47 | 332,907 | +0.18(+0.33%) |
Apr 08, 2016 | 54.46 | 54.76 | 53.92 | 54.29 | 366,068 | +0.32(+0.59%) |
Apr 07, 2016 | 54.11 | 54.41 | 53.64 | 53.97 | 286,711 | -0.22(-0.41%) |
Apr 06, 2016 | 52.93 | 54.48 | 52.88 | 54.19 | 361,918 | +1.26(+2.38%) |
Apr 05, 2016 | 53.28 | 53.70 | 52.73 | 52.93 | 453,811 | -0.84(-1.56%) |
Apr 04, 2016 | 54.85 | 55.03 | 53.50 | 53.77 | 343,842 | -1.02(-1.86%) |
Apr 01, 2016 | 54.33 | 54.83 | 53.76 | 54.79 | 216,912 | +0.46(+0.85%) |
Mar 31, 2016 | 54.57 | 55.05 | 54.21 | 54.33 | 306,169 | -0.49(-0.89%) |
Mar 30, 2016 | 54.65 | 54.98 | 54.32 | 54.82 | 355,650 | +0.67(+1.24%) |
Mar 29, 2016 | 55.65 | 55.65 | 53.75 | 54.15 | 516,191 | -0.20(-0.37%) |
Mar 28, 2016 | 54.10 | 55.06 | 53.77 | 54.35 | 452,311 | +0.24(+0.44%) |
Mar 24, 2016 | 53.63 | 54.11 | 54.11 | 54.11 | 636,600 | +0.48(+0.90%) |
Mar 23, 2016 | 55.78 | 55.80 | 53.49 | 53.63 | 848,566 | -1.91(-3.44%) |
Mar 22, 2016 | 52.80 | 55.75 | 52.28 | 55.54 | 1,684,927 | +2.61(+4.93%) |
Mar 21, 2016 | 52.00 | 53.09 | 51.81 | 52.93 | 1,094,203 | +1.23(+2.38%) |
Mar 18, 2016 | 50.00 | 51.95 | 50.00 | 51.70 | 614,578 | +1.93(+3.88%) |
Mar 17, 2016 | 49.27 | 50.00 | 49.12 | 49.77 | 547,779 | +0.43(+0.87%) |
Mar 16, 2016 | 48.70 | 49.56 | 48.28 | 49.34 | 479,034 | +0.55(+1.13%) |
Mar 15, 2016 | 48.98 | 49.25 | 48.52 | 48.79 | 265,283 | -0.56(-1.13%) |
Mar 14, 2016 | 49.51 | 49.71 | 49.20 | 49.35 | 216,034 | -0.15(-0.30%) |
Mar 11, 2016 | 48.93 | 49.76 | 48.81 | 49.50 | 503,243 | +1.08(+2.23%) |
Mar 10, 2016 | 49.09 | 49.66 | 48.01 | 48.42 | 426,085 | -0.30(-0.62%) |
Mar 09, 2016 | 49.19 | 49.21 | 48.50 | 48.72 | 575,023 | -0.47(-0.96%) |
Mar 08, 2016 | 49.21 | 49.67 | 48.55 | 49.19 | 826,449 | -0.51(-1.03%) |
Mar 07, 2016 | 50.75 | 51.00 | 49.03 | 49.70 | 768,983 | -1.24(-2.43%) |
Mar 04, 2016 | 51.10 | 51.30 | 50.50 | 50.94 | 690,034 | -0.08(-0.16%) |
Mar 03, 2016 | 51.72 | 52.00 | 50.23 | 51.02 | 676,815 | -0.90(-1.73%) |
Mar 02, 2016 | 51.26 | 52.19 | 51.02 | 51.92 | 578,755 | +0.15(+0.29%) |
Mar 01, 2016 | 50.71 | 52.15 | 50.60 | 51.77 | 772,282 | +0.96(+1.89%) |
Feb 29, 2016 | 50.85 | 51.50 | 50.60 | 50.81 | 828,832 | +0.31(+0.61%) |
Feb 26, 2016 | 50.00 | 50.93 | 49.75 | 50.50 | 1,172,630 | +0.97(+1.96%) |
Feb 25, 2016 | 50.72 | 50.85 | 48.88 | 49.53 | 1,494,099 | +0.04(+0.08%) |
Feb 24, 2016 | 47.32 | 49.83 | 46.83 | 49.49 | 1,633,320 | +3.09(+6.66%) |
Feb 23, 2016 | 45.99 | 47.68 | 45.66 | 46.40 | 810,828 | -0.15(-0.32%) |
Feb 22, 2016 | 45.54 | 46.85 | 44.88 | 46.55 | 1,160,247 | +1.57(+3.49%) |
Feb 19, 2016 | 44.13 | 45.35 | 43.44 | 44.98 | 371,955 | +0.98(+2.23%) |
Feb 18, 2016 | 46.21 | 46.29 | 43.90 | 44.00 | 685,069 | -1.74(-3.80%) |
Feb 17, 2016 | 45.65 | 45.82 | 43.70 | 45.74 | 948,988 | -0.63(-1.36%) |
Feb 16, 2016 | 46.00 | 46.84 | 45.78 | 46.37 | 378,366 | +0.65(+1.42%) |
Feb 12, 2016 | 44.51 | 45.72 | 45.72 | 45.72 | 597,300 | +1.56(+3.53%) |
Feb 11, 2016 | 43.53 | 44.45 | 43.16 | 44.16 | 360,426 | -0.15(-0.34%) |
Feb 10, 2016 | 44.09 | 44.90 | 43.76 | 44.31 | 443,576 | +0.57(+1.30%) |
Feb 09, 2016 | 43.69 | 44.78 | 43.29 | 43.74 | 528,142 | -0.52(-1.17%) |
Feb 08, 2016 | 45.00 | 45.41 | 44.10 | 44.26 | 478,189 | -1.65(-3.59%) |
Feb 05, 2016 | 47.07 | 47.07 | 45.25 | 45.91 | 489,396 | -1.40(-2.96%) |
Feb 04, 2016 | 46.61 | 47.37 | 46.09 | 47.31 | 526,221 | +0.66(+1.41%) |
Feb 03, 2016 | 46.38 | 46.79 | 45.30 | 46.65 | 552,045 | +0.06(+0.13%) |
Feb 02, 2016 | 45.44 | 47.60 | 45.30 | 46.59 | 726,556 | +0.84(+1.84%) |