Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.04 | 49.06 | 47.57 | 47.95 | 3,068,177 | -1.31(-2.66%) |
Apr 28, 2016 | 50.40 | 50.71 | 49.00 | 49.26 | 2,901,977 | -1.52(-2.98%) |
Apr 27, 2016 | 49.80 | 50.88 | 49.56 | 50.77 | 2,085,758 | +0.26(+0.52%) |
Apr 26, 2016 | 50.03 | 50.97 | 49.82 | 50.51 | 2,085,049 | +0.77(+1.54%) |
Apr 25, 2016 | 49.76 | 50.14 | 49.17 | 49.74 | 1,506,422 | -0.04(-0.09%) |
Apr 22, 2016 | 50.15 | 50.55 | 49.55 | 49.79 | 2,284,387 | -0.28(-0.56%) |
Apr 21, 2016 | 50.27 | 50.35 | 49.80 | 50.07 | 1,720,183 | -0.31(-0.63%) |
Apr 20, 2016 | 49.82 | 50.55 | 49.75 | 50.38 | 2,128,776 | +0.81(+1.63%) |
Apr 19, 2016 | 49.90 | 50.04 | 49.17 | 49.57 | 1,967,506 | -0.40(-0.80%) |
Apr 18, 2016 | 49.96 | 50.12 | 49.69 | 49.97 | 1,957,719 | +0.03(+0.07%) |
Apr 15, 2016 | 50.56 | 50.56 | 49.92 | 49.94 | 2,439,118 | -0.66(-1.31%) |
Apr 14, 2016 | 50.43 | 50.76 | 49.96 | 50.60 | 1,830,057 | -0.31(-0.60%) |
Apr 13, 2016 | 50.38 | 50.95 | 50.07 | 50.91 | 1,590,634 | +0.85(+1.70%) |
Apr 12, 2016 | 50.00 | 50.22 | 49.44 | 50.06 | 1,710,432 | +0.17(+0.34%) |
Apr 11, 2016 | 50.31 | 50.77 | 49.86 | 49.89 | 1,768,745 | -0.17(-0.34%) |
Apr 08, 2016 | 49.97 | 50.24 | 49.62 | 50.06 | 2,143,169 | +0.37(+0.75%) |
Apr 07, 2016 | 50.05 | 50.29 | 49.37 | 49.69 | 1,744,058 | -0.68(-1.35%) |
Apr 06, 2016 | 49.64 | 50.44 | 49.23 | 50.37 | 1,646,585 | +0.58(+1.16%) |
Apr 05, 2016 | 49.74 | 50.11 | 49.63 | 49.79 | 1,984,337 | -0.24(-0.48%) |
Apr 04, 2016 | 50.20 | 50.27 | 49.89 | 50.03 | 1,102,728 | -0.19(-0.37%) |
Apr 01, 2016 | 49.97 | 50.28 | 49.85 | 50.21 | 1,636,892 | -0.18(-0.35%) |
Mar 31, 2016 | 50.15 | 50.61 | 49.97 | 50.39 | 2,085,911 | +0.07(+0.14%) |
Mar 30, 2016 | 50.23 | 50.60 | 49.76 | 50.32 | 1,533,391 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.23 | 49.29 | 50.06 | 1,572,702 | +0.41(+0.82%) |
Mar 28, 2016 | 49.92 | 49.92 | 49.50 | 49.65 | 1,709,860 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,287,876 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.51 | 49.66 | 2,010,497 | -0.16(-0.32%) |
Mar 22, 2016 | 49.96 | 50.07 | 49.36 | 49.82 | 2,147,780 | -0.28(-0.56%) |
Mar 21, 2016 | 50.03 | 50.21 | 49.51 | 50.10 | 3,024,684 | -0.14(-0.27%) |
Mar 18, 2016 | 49.27 | 50.28 | 49.15 | 50.24 | 5,661,699 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.34 | 48.10 | 49.27 | 2,931,468 | +0.86(+1.78%) |
Mar 16, 2016 | 47.44 | 48.44 | 47.44 | 48.41 | 2,022,032 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.80 | 46.96 | 47.77 | 2,333,717 | +0.37(+0.79%) |
Mar 14, 2016 | 47.31 | 47.86 | 47.05 | 47.40 | 1,647,980 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.70 | 46.82 | 47.62 | 2,067,638 | +0.70(+1.49%) |
Mar 10, 2016 | 47.22 | 47.51 | 46.33 | 46.93 | 2,064,428 | +0.16(+0.35%) |
Mar 09, 2016 | 47.43 | 47.60 | 46.69 | 46.77 | 2,599,000 | -0.35(-0.74%) |
Mar 08, 2016 | 47.66 | 47.85 | 46.87 | 47.11 | 3,202,466 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,269 | +0.60(+1.27%) |
Mar 04, 2016 | 47.40 | 47.85 | 46.92 | 47.49 | 2,715,702 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.54 | 47.22 | 2,432,612 | +0.05(+0.11%) |
Mar 02, 2016 | 46.59 | 47.43 | 46.48 | 47.17 | 2,832,311 | +0.60(+1.30%) |
Mar 01, 2016 | 45.93 | 46.59 | 45.13 | 46.57 | 2,570,541 | +1.46(+3.23%) |
Feb 29, 2016 | 45.51 | 45.93 | 45.11 | 45.11 | 2,536,598 | -0.38(-0.84%) |
Feb 26, 2016 | 45.38 | 45.65 | 45.02 | 45.50 | 2,065,951 | +0.38(+0.85%) |
Feb 25, 2016 | 45.17 | 45.22 | 43.79 | 45.11 | 2,854,541 | +1.00(+2.28%) |
Feb 24, 2016 | 43.08 | 44.14 | 42.65 | 44.11 | 3,160,759 | +0.66(+1.51%) |
Feb 23, 2016 | 44.30 | 44.53 | 43.39 | 43.45 | 2,109,662 | -0.97(-2.19%) |
Feb 22, 2016 | 44.48 | 44.85 | 43.99 | 44.42 | 2,086,893 | +0.43(+0.98%) |
Feb 19, 2016 | 43.81 | 44.26 | 43.63 | 43.99 | 2,696,198 | +0.05(+0.12%) |
Feb 18, 2016 | 44.76 | 45.29 | 43.85 | 43.94 | 2,586,598 | -0.58(-1.31%) |
Feb 17, 2016 | 43.17 | 45.58 | 43.17 | 44.53 | 4,630,354 | +0.56(+1.27%) |
Feb 16, 2016 | 42.04 | 44.20 | 42.04 | 43.97 | 5,314,527 | +2.05(+4.90%) |
Feb 12, 2016 | 41.88 | 41.92 | 41.92 | 41.92 | 4,430,910 | +0.68(+1.64%) |
Feb 11, 2016 | 40.84 | 41.66 | 40.68 | 41.24 | 2,861,989 | -0.10(-0.25%) |
Feb 10, 2016 | 41.98 | 42.27 | 41.31 | 41.34 | 2,247,142 | -0.30(-0.71%) |
Feb 09, 2016 | 41.24 | 42.33 | 41.06 | 41.64 | 3,685,477 | +0.13(+0.31%) |
Feb 08, 2016 | 41.59 | 41.95 | 40.78 | 41.51 | 3,545,828 | -0.56(-1.32%) |
Feb 05, 2016 | 43.40 | 43.75 | 41.85 | 42.07 | 2,967,705 | -1.56(-3.58%) |
Feb 04, 2016 | 43.24 | 44.04 | 43.00 | 43.63 | 2,098,850 | +0.24(+0.56%) |
Feb 03, 2016 | 43.86 | 43.88 | 42.61 | 43.39 | 2,872,520 | +0.03(+0.08%) |
Feb 02, 2016 | 43.94 | 44.47 | 43.29 | 43.35 | 3,732,432 | -1.55(-3.44%) |