Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.57 | 50.23 | 49.21 | 49.83 | 323,106 | +0.09(+0.18%) |
Apr 28, 2016 | 49.97 | 50.89 | 49.30 | 49.74 | 469,354 | -1.41(-2.75%) |
Apr 27, 2016 | 50.74 | 51.23 | 50.28 | 51.15 | 288,852 | +0.30(+0.59%) |
Apr 26, 2016 | 50.61 | 51.23 | 50.25 | 50.85 | 191,486 | +0.16(+0.31%) |
Apr 25, 2016 | 51.33 | 51.61 | 50.46 | 50.69 | 304,006 | -0.78(-1.52%) |
Apr 22, 2016 | 50.08 | 51.50 | 50.08 | 51.47 | 515,283 | +1.00(+1.99%) |
Apr 21, 2016 | 51.67 | 51.67 | 49.80 | 50.47 | 502,754 | -0.89(-1.73%) |
Apr 20, 2016 | 50.13 | 51.67 | 50.08 | 51.36 | 515,327 | +1.41(+2.82%) |
Apr 19, 2016 | 50.60 | 50.79 | 49.17 | 49.95 | 323,196 | -0.65(-1.29%) |
Apr 18, 2016 | 50.53 | 50.68 | 50.03 | 50.60 | 330,375 | +0.04(+0.09%) |
Apr 15, 2016 | 49.84 | 50.73 | 49.73 | 50.56 | 257,081 | +0.55(+1.11%) |
Apr 14, 2016 | 50.13 | 50.27 | 49.62 | 50.00 | 278,387 | +0.04(+0.07%) |
Apr 13, 2016 | 49.50 | 50.00 | 49.07 | 49.97 | 296,991 | +0.73(+1.48%) |
Apr 12, 2016 | 48.90 | 49.52 | 48.51 | 49.24 | 388,250 | +0.27(+0.56%) |
Apr 11, 2016 | 49.03 | 50.75 | 48.95 | 48.96 | 492,501 | +0.20(+0.42%) |
Apr 08, 2016 | 48.46 | 49.02 | 47.87 | 48.76 | 252,694 | +0.44(+0.91%) |
Apr 07, 2016 | 48.40 | 49.43 | 47.99 | 48.32 | 410,816 | -0.29(-0.60%) |
Apr 06, 2016 | 48.58 | 49.91 | 48.56 | 48.61 | 461,715 | -0.01(-0.02%) |
Apr 05, 2016 | 48.35 | 49.19 | 48.11 | 48.62 | 353,358 | -0.02(-0.04%) |
Apr 04, 2016 | 48.82 | 49.13 | 48.09 | 48.64 | 460,593 | -0.26(-0.52%) |
Apr 01, 2016 | 47.35 | 49.08 | 47.35 | 48.89 | 733,436 | +1.18(+2.47%) |
Mar 31, 2016 | 48.80 | 48.88 | 46.87 | 47.71 | 1,173,245 | -1.14(-2.34%) |
Mar 30, 2016 | 49.78 | 50.27 | 48.45 | 48.86 | 386,182 | -0.67(-1.35%) |
Mar 29, 2016 | 47.75 | 49.77 | 47.62 | 49.53 | 544,535 | +1.65(+3.44%) |
Mar 28, 2016 | 48.52 | 48.94 | 47.18 | 47.88 | 327,592 | -0.31(-0.64%) |
Mar 24, 2016 | 48.53 | 48.19 | 48.19 | 48.19 | 521,537 | -0.48(-1.00%) |
Mar 23, 2016 | 49.47 | 49.47 | 48.66 | 48.67 | 287,210 | -0.76(-1.53%) |
Mar 22, 2016 | 49.25 | 49.85 | 48.94 | 49.43 | 350,359 | -0.09(-0.18%) |
Mar 21, 2016 | 50.27 | 50.55 | 49.16 | 49.52 | 379,114 | -0.91(-1.80%) |
Mar 18, 2016 | 49.75 | 50.57 | 49.10 | 50.42 | 1,037,547 | +1.04(+2.10%) |
Mar 17, 2016 | 49.05 | 49.89 | 48.57 | 49.39 | 345,038 | +0.04(+0.09%) |
Mar 16, 2016 | 49.27 | 49.73 | 48.90 | 49.34 | 351,129 | -0.31(-0.62%) |
Mar 15, 2016 | 50.22 | 50.32 | 49.07 | 49.65 | 504,353 | -0.78(-1.55%) |
Mar 14, 2016 | 49.83 | 50.62 | 48.93 | 50.43 | 498,293 | +1.25(+2.54%) |
Mar 11, 2016 | 49.41 | 50.31 | 48.73 | 49.18 | 374,764 | -0.04(-0.09%) |
Mar 10, 2016 | 49.90 | 50.05 | 48.78 | 49.23 | 438,050 | -0.20(-0.41%) |
Mar 09, 2016 | 49.88 | 50.39 | 49.22 | 49.43 | 506,880 | -0.14(-0.28%) |
Mar 08, 2016 | 50.41 | 51.07 | 49.46 | 49.57 | 454,521 | -1.25(-2.46%) |
Mar 07, 2016 | 50.99 | 51.67 | 50.67 | 50.82 | 354,751 | -0.28(-0.55%) |
Mar 04, 2016 | 50.47 | 51.76 | 50.23 | 51.10 | 755,616 | -1.29(-2.47%) |
Mar 03, 2016 | 51.21 | 52.63 | 51.06 | 52.40 | 416,329 | +1.16(+2.27%) |
Mar 02, 2016 | 51.84 | 52.19 | 50.83 | 51.23 | 481,631 | -0.69(-1.32%) |
Mar 01, 2016 | 51.37 | 52.43 | 51.28 | 51.92 | 624,222 | +0.72(+1.41%) |
Feb 29, 2016 | 53.43 | 53.75 | 51.18 | 51.20 | 758,557 | -2.57(-4.78%) |
Feb 26, 2016 | 52.55 | 53.84 | 51.71 | 53.77 | 625,898 | +1.80(+3.46%) |
Feb 25, 2016 | 52.34 | 52.92 | 50.80 | 51.97 | 939,752 | -0.50(-0.96%) |
Feb 24, 2016 | 48.41 | 53.90 | 48.41 | 52.48 | 2,346,060 | +4.54(+9.48%) |
Feb 23, 2016 | 46.76 | 49.92 | 46.37 | 47.93 | 1,858,931 | +1.19(+2.54%) |
Feb 22, 2016 | 45.90 | 47.68 | 44.94 | 46.74 | 1,232,880 | +0.66(+1.43%) |
Feb 19, 2016 | 45.96 | 46.79 | 45.67 | 46.08 | 446,211 | +0.03(+0.06%) |
Feb 18, 2016 | 46.40 | 48.14 | 45.29 | 46.06 | 473,724 | -0.50(-1.08%) |
Feb 17, 2016 | 44.97 | 46.85 | 44.97 | 46.56 | 667,943 | +1.66(+3.71%) |
Feb 16, 2016 | 44.80 | 45.72 | 44.42 | 44.90 | 927,292 | +0.60(+1.35%) |
Feb 12, 2016 | 42.92 | 44.30 | 44.30 | 44.30 | 668,390 | +1.80(+4.25%) |
Feb 11, 2016 | 41.82 | 43.00 | 41.46 | 42.49 | 827,968 | +0.14(+0.33%) |
Feb 10, 2016 | 41.19 | 42.60 | 40.73 | 42.35 | 964,890 | +1.46(+3.57%) |
Feb 09, 2016 | 40.99 | 42.10 | 40.63 | 40.89 | 793,840 | -0.75(-1.80%) |
Feb 08, 2016 | 39.88 | 42.02 | 39.44 | 41.64 | 1,207,625 | +1.40(+3.48%) |
Feb 05, 2016 | 40.33 | 41.07 | 39.74 | 40.24 | 966,593 | -0.10(-0.24%) |
Feb 04, 2016 | 40.10 | 40.41 | 39.15 | 40.33 | 750,811 | +0.43(+1.07%) |
Feb 03, 2016 | 40.67 | 41.14 | 39.28 | 39.91 | 608,642 | -0.68(-1.69%) |
Feb 02, 2016 | 41.10 | 41.50 | 40.35 | 40.59 | 533,664 | -0.92(-2.22%) |