Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.97 | 52.45 | 51.11 | 51.25 | 1,506,679 | -0.77(-1.47%) |
Apr 28, 2016 | 51.76 | 52.75 | 51.42 | 52.02 | 791,395 | -0.24(-0.47%) |
Apr 27, 2016 | 52.25 | 52.87 | 51.82 | 52.26 | 812,747 | +0.18(+0.35%) |
Apr 26, 2016 | 51.70 | 52.55 | 51.53 | 52.08 | 828,973 | +0.65(+1.26%) |
Apr 25, 2016 | 52.24 | 52.66 | 51.10 | 51.43 | 890,638 | -0.45(-0.87%) |
Apr 22, 2016 | 50.75 | 52.04 | 50.60 | 51.88 | 1,202,675 | +1.45(+2.87%) |
Apr 21, 2016 | 50.95 | 52.93 | 50.35 | 50.44 | 2,050,585 | +0.91(+1.83%) |
Apr 20, 2016 | 49.70 | 50.14 | 49.49 | 49.53 | 1,281,917 | -0.31(-0.62%) |
Apr 19, 2016 | 49.65 | 50.18 | 49.21 | 49.84 | 931,043 | +0.40(+0.82%) |
Apr 18, 2016 | 48.91 | 49.65 | 48.82 | 49.43 | 847,401 | +0.24(+0.50%) |
Apr 15, 2016 | 48.17 | 49.24 | 47.69 | 49.19 | 1,248,330 | +0.85(+1.76%) |
Apr 14, 2016 | 48.77 | 48.79 | 47.87 | 48.34 | 781,765 | -0.46(-0.94%) |
Apr 13, 2016 | 48.35 | 48.85 | 47.91 | 48.79 | 943,196 | +0.86(+1.80%) |
Apr 12, 2016 | 47.36 | 48.14 | 46.99 | 47.93 | 950,242 | +0.49(+1.03%) |
Apr 11, 2016 | 47.49 | 47.95 | 47.13 | 47.44 | 881,324 | -0.09(-0.20%) |
Apr 08, 2016 | 47.05 | 47.91 | 46.99 | 47.54 | 859,654 | +0.94(+2.02%) |
Apr 07, 2016 | 46.76 | 47.16 | 46.33 | 46.60 | 1,218,408 | -0.66(-1.40%) |
Apr 06, 2016 | 46.51 | 47.33 | 46.20 | 47.26 | 1,134,328 | +0.74(+1.60%) |
Apr 05, 2016 | 47.20 | 47.45 | 46.16 | 46.52 | 1,310,692 | -1.23(-2.58%) |
Apr 04, 2016 | 47.93 | 48.14 | 47.66 | 47.75 | 939,151 | -0.22(-0.46%) |
Apr 01, 2016 | 47.40 | 47.98 | 46.91 | 47.97 | 1,265,179 | +0.26(+0.55%) |
Mar 31, 2016 | 46.91 | 48.19 | 46.65 | 47.71 | 1,619,638 | +0.76(+1.62%) |
Mar 30, 2016 | 47.60 | 47.78 | 46.69 | 46.95 | 1,411,945 | -0.59(-1.25%) |
Mar 29, 2016 | 46.31 | 47.70 | 46.17 | 47.55 | 1,603,086 | +0.99(+2.12%) |
Mar 28, 2016 | 46.54 | 46.84 | 45.97 | 46.56 | 990,846 | +0.18(+0.39%) |
Mar 24, 2016 | 45.71 | 46.38 | 46.38 | 46.38 | 1,212,755 | +0.25(+0.55%) |
Mar 23, 2016 | 46.46 | 46.97 | 46.08 | 46.12 | 1,656,782 | -0.47(-1.00%) |
Mar 22, 2016 | 45.67 | 46.61 | 45.59 | 46.59 | 1,457,862 | +0.57(+1.24%) |
Mar 21, 2016 | 45.03 | 46.21 | 45.03 | 46.02 | 1,452,622 | +0.84(+1.85%) |
Mar 18, 2016 | 45.25 | 45.68 | 44.59 | 45.18 | 6,717,158 | -0.07(-0.16%) |
Mar 17, 2016 | 44.24 | 45.48 | 44.14 | 45.26 | 1,212,515 | +1.10(+2.49%) |
Mar 16, 2016 | 42.89 | 44.36 | 42.85 | 44.16 | 1,617,206 | +1.27(+2.97%) |
Mar 15, 2016 | 43.44 | 43.73 | 42.42 | 42.89 | 2,155,434 | -0.65(-1.49%) |
Mar 14, 2016 | 43.56 | 44.20 | 43.52 | 43.53 | 2,030,879 | -0.24(-0.56%) |
Mar 11, 2016 | 42.86 | 44.19 | 42.55 | 43.78 | 1,799,437 | +1.27(+2.99%) |
Mar 10, 2016 | 43.30 | 43.30 | 41.75 | 42.51 | 1,621,980 | -0.51(-1.18%) |
Mar 09, 2016 | 41.23 | 43.09 | 41.06 | 43.01 | 3,567,116 | +1.87(+4.54%) |
Mar 08, 2016 | 41.40 | 41.47 | 40.47 | 41.15 | 1,816,288 | -0.63(-1.52%) |
Mar 07, 2016 | 41.04 | 41.85 | 40.88 | 41.78 | 1,617,710 | +0.58(+1.40%) |
Mar 04, 2016 | 40.79 | 41.36 | 40.78 | 41.20 | 1,826,620 | +0.20(+0.48%) |
Mar 03, 2016 | 39.64 | 41.07 | 39.50 | 41.01 | 1,714,146 | +1.34(+3.39%) |
Mar 02, 2016 | 39.27 | 40.31 | 39.12 | 39.66 | 1,801,863 | +0.19(+0.48%) |
Mar 01, 2016 | 38.33 | 39.47 | 38.10 | 39.47 | 2,244,110 | +1.55(+4.08%) |
Feb 29, 2016 | 37.86 | 38.33 | 37.38 | 37.92 | 1,874,771 | +0.13(+0.35%) |
Feb 26, 2016 | 37.45 | 38.16 | 37.31 | 37.79 | 2,450,456 | +0.68(+1.83%) |
Feb 25, 2016 | 37.00 | 37.38 | 36.56 | 37.11 | 1,600,460 | +0.13(+0.36%) |
Feb 24, 2016 | 35.48 | 37.06 | 35.22 | 36.98 | 2,849,122 | +1.15(+3.21%) |
Feb 23, 2016 | 35.60 | 35.89 | 35.12 | 35.83 | 2,221,498 | +0.08(+0.22%) |
Feb 22, 2016 | 35.86 | 36.00 | 35.37 | 35.75 | 2,057,668 | +0.45(+1.26%) |
Feb 19, 2016 | 36.78 | 36.78 | 34.66 | 35.30 | 3,497,764 | -1.57(-4.26%) |
Feb 18, 2016 | 37.72 | 37.85 | 36.58 | 36.88 | 2,111,297 | -0.63(-1.67%) |
Feb 17, 2016 | 37.40 | 37.94 | 37.29 | 37.50 | 1,127,548 | +0.45(+1.20%) |
Feb 16, 2016 | 36.86 | 37.35 | 36.53 | 37.06 | 2,150,087 | +0.62(+1.70%) |
Feb 12, 2016 | 36.64 | 36.44 | 36.44 | 36.44 | 2,803,269 | +0.41(+1.15%) |
Feb 11, 2016 | 37.50 | 37.86 | 35.84 | 36.02 | 2,888,071 | -2.15(-5.63%) |
Feb 10, 2016 | 38.71 | 39.26 | 37.81 | 38.17 | 1,734,657 | -0.80(-2.05%) |
Feb 09, 2016 | 38.40 | 39.16 | 38.02 | 38.97 | 2,209,615 | +0.09(+0.22%) |
Feb 08, 2016 | 39.10 | 39.14 | 38.23 | 38.89 | 2,050,737 | -0.71(-1.80%) |
Feb 05, 2016 | 39.44 | 40.01 | 39.10 | 39.60 | 1,627,746 | +0.16(+0.40%) |
Feb 04, 2016 | 38.54 | 39.51 | 38.26 | 39.44 | 2,193,402 | +0.80(+2.06%) |
Feb 03, 2016 | 39.44 | 39.79 | 37.71 | 38.64 | 1,637,298 | -0.38(-0.98%) |
Feb 02, 2016 | 39.32 | 39.34 | 38.49 | 39.03 | 1,703,908 | -0.86(-2.16%) |