Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.05 | 53.24 | 52.67 | 53.06 | 843,512 | -0.08(-0.15%) |
Apr 28, 2016 | 52.86 | 53.84 | 52.86 | 53.14 | 745,566 | -0.14(-0.27%) |
Apr 27, 2016 | 53.06 | 53.53 | 52.59 | 53.29 | 1,586,689 | +1.44(+2.78%) |
Apr 26, 2016 | 51.98 | 52.24 | 51.80 | 51.85 | 1,049,341 | -0.05(-0.09%) |
Apr 25, 2016 | 51.83 | 52.00 | 51.34 | 51.90 | 476,513 | -0.02(-0.05%) |
Apr 22, 2016 | 51.54 | 52.05 | 51.54 | 51.92 | 621,515 | +0.47(+0.91%) |
Apr 21, 2016 | 52.52 | 52.83 | 51.42 | 51.46 | 767,427 | -1.32(-2.50%) |
Apr 20, 2016 | 53.05 | 53.11 | 52.55 | 52.77 | 415,436 | -0.30(-0.56%) |
Apr 19, 2016 | 53.06 | 53.16 | 52.93 | 53.07 | 474,684 | +0.06(+0.11%) |
Apr 18, 2016 | 52.90 | 53.02 | 52.61 | 53.02 | 513,595 | +0.06(+0.11%) |
Apr 15, 2016 | 52.82 | 53.06 | 52.73 | 52.96 | 667,389 | +0.06(+0.12%) |
Apr 14, 2016 | 53.06 | 53.13 | 52.69 | 52.90 | 451,293 | -0.22(-0.41%) |
Apr 13, 2016 | 52.93 | 53.13 | 52.49 | 53.11 | 742,592 | +0.33(+0.62%) |
Apr 12, 2016 | 52.16 | 52.85 | 52.11 | 52.78 | 645,714 | +0.72(+1.39%) |
Apr 11, 2016 | 52.18 | 52.50 | 51.98 | 52.06 | 506,172 | +0.09(+0.17%) |
Apr 08, 2016 | 52.01 | 52.28 | 51.79 | 51.97 | 504,612 | +0.27(+0.53%) |
Apr 07, 2016 | 52.20 | 52.25 | 51.53 | 51.70 | 1,004,916 | -0.75(-1.43%) |
Apr 06, 2016 | 51.87 | 52.48 | 51.87 | 52.44 | 718,343 | +0.48(+0.93%) |
Apr 05, 2016 | 52.26 | 52.51 | 51.89 | 51.96 | 536,694 | -0.67(-1.27%) |
Apr 04, 2016 | 53.06 | 53.06 | 52.36 | 52.63 | 512,834 | -0.39(-0.74%) |
Apr 01, 2016 | 52.48 | 53.07 | 52.38 | 53.02 | 1,104,833 | +0.48(+0.92%) |
Mar 31, 2016 | 52.95 | 53.05 | 52.47 | 52.54 | 1,174,022 | -0.41(-0.77%) |
Mar 30, 2016 | 52.99 | 53.03 | 52.77 | 52.95 | 850,872 | +0.09(+0.17%) |
Mar 29, 2016 | 52.41 | 52.88 | 52.38 | 52.86 | 621,832 | +0.43(+0.81%) |
Mar 28, 2016 | 52.21 | 52.52 | 52.09 | 52.44 | 551,438 | +0.39(+0.76%) |
Mar 24, 2016 | 52.23 | 52.04 | 52.04 | 52.04 | 716,031 | -0.28(-0.54%) |
Mar 23, 2016 | 52.40 | 52.48 | 52.16 | 52.32 | 617,329 | -0.05(-0.09%) |
Mar 22, 2016 | 52.29 | 52.59 | 52.17 | 52.37 | 555,487 | -0.06(-0.11%) |
Mar 21, 2016 | 52.24 | 52.67 | 51.87 | 52.43 | 855,878 | -0.06(-0.12%) |
Mar 18, 2016 | 52.54 | 52.56 | 52.13 | 52.49 | 3,686,814 | -0.02(-0.03%) |
Mar 17, 2016 | 52.15 | 52.63 | 51.97 | 52.51 | 1,108,473 | +0.38(+0.72%) |
Mar 16, 2016 | 51.92 | 52.29 | 51.77 | 52.13 | 758,966 | +0.18(+0.34%) |
Mar 15, 2016 | 51.76 | 52.11 | 51.61 | 51.96 | 814,781 | -0.06(-0.11%) |
Mar 14, 2016 | 52.58 | 52.60 | 51.80 | 52.01 | 769,145 | -0.57(-1.09%) |
Mar 11, 2016 | 51.57 | 52.59 | 51.21 | 52.59 | 984,655 | +1.43(+2.79%) |
Mar 10, 2016 | 51.31 | 51.40 | 50.78 | 51.16 | 2,089,673 | +0.10(+0.19%) |
Mar 09, 2016 | 51.29 | 51.34 | 50.73 | 51.06 | 735,822 | -0.03(-0.06%) |
Mar 08, 2016 | 51.07 | 51.33 | 50.87 | 51.10 | 1,150,493 | -0.14(-0.26%) |
Mar 07, 2016 | 51.25 | 51.54 | 50.98 | 51.23 | 614,877 | -0.26(-0.50%) |
Mar 04, 2016 | 51.38 | 51.54 | 51.03 | 51.49 | 760,401 | +0.02(+0.03%) |
Mar 03, 2016 | 51.14 | 51.49 | 50.91 | 51.47 | 709,354 | +0.19(+0.37%) |
Mar 02, 2016 | 51.13 | 51.29 | 50.87 | 51.28 | 1,406,859 | +0.15(+0.30%) |
Mar 01, 2016 | 50.76 | 51.15 | 50.55 | 51.13 | 1,361,001 | +0.74(+1.47%) |
Feb 29, 2016 | 50.79 | 50.79 | 50.12 | 50.39 | 1,406,223 | -0.34(-0.68%) |
Feb 26, 2016 | 51.18 | 51.25 | 50.62 | 50.73 | 929,751 | -0.14(-0.28%) |
Feb 25, 2016 | 50.49 | 50.96 | 50.24 | 50.87 | 1,330,227 | +0.66(+1.32%) |
Feb 24, 2016 | 49.82 | 50.33 | 49.44 | 50.21 | 1,111,270 | +0.14(+0.29%) |
Feb 23, 2016 | 50.12 | 50.37 | 49.98 | 50.07 | 1,299,579 | -0.27(-0.54%) |
Feb 22, 2016 | 50.41 | 50.66 | 50.15 | 50.34 | 865,753 | +0.41(+0.82%) |
Feb 19, 2016 | 49.78 | 50.08 | 49.58 | 49.93 | 963,677 | +0.07(+0.14%) |
Feb 18, 2016 | 49.86 | 49.91 | 49.51 | 49.86 | 816,564 | +0.02(+0.05%) |
Feb 17, 2016 | 49.89 | 50.00 | 49.56 | 49.84 | 1,226,111 | +0.27(+0.55%) |
Feb 16, 2016 | 49.81 | 49.87 | 49.01 | 49.56 | 1,040,198 | +0.27(+0.55%) |
Feb 12, 2016 | 48.92 | 49.29 | 49.29 | 49.29 | 1,660,630 | +1.01(+2.08%) |
Feb 11, 2016 | 48.09 | 48.56 | 47.50 | 48.29 | 819,803 | -0.63(-1.29%) |
Feb 10, 2016 | 49.09 | 49.18 | 48.73 | 48.92 | 988,076 | +0.05(+0.10%) |
Feb 09, 2016 | 48.15 | 49.09 | 48.15 | 48.87 | 1,597,911 | +0.25(+0.51%) |
Feb 08, 2016 | 47.69 | 48.75 | 47.55 | 48.62 | 1,215,057 | +0.54(+1.13%) |
Feb 05, 2016 | 47.27 | 48.14 | 47.23 | 48.08 | 1,114,291 | +0.97(+2.05%) |
Feb 04, 2016 | 45.77 | 47.15 | 45.33 | 47.11 | 1,371,632 | +1.66(+3.65%) |
Feb 03, 2016 | 45.71 | 45.89 | 44.61 | 45.45 | 1,068,677 | +0.09(+0.19%) |
Feb 02, 2016 | 46.08 | 46.40 | 45.26 | 45.37 | 1,036,242 | -0.76(-1.64%) |