Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.00 | 53.03 | 51.10 | 51.49 | 188,071 | -0.65(-1.25%) |
Apr 28, 2016 | 53.13 | 54.29 | 52.01 | 52.14 | 264,624 | -0.99(-1.86%) |
Apr 27, 2016 | 52.10 | 53.24 | 52.04 | 53.13 | 448,078 | +1.14(+2.19%) |
Apr 26, 2016 | 51.32 | 52.54 | 50.47 | 51.99 | 388,112 | +0.42(+0.81%) |
Apr 25, 2016 | 51.55 | 51.76 | 51.01 | 51.57 | 162,373 | +0.10(+0.19%) |
Apr 22, 2016 | 50.45 | 51.85 | 50.45 | 51.47 | 311,648 | +0.89(+1.76%) |
Apr 21, 2016 | 51.43 | 51.74 | 50.23 | 50.58 | 243,674 | -0.72(-1.40%) |
Apr 20, 2016 | 50.85 | 51.40 | 49.79 | 51.30 | 184,802 | +0.39(+0.77%) |
Apr 19, 2016 | 49.98 | 51.23 | 49.88 | 50.91 | 301,846 | +1.27(+2.56%) |
Apr 18, 2016 | 48.69 | 49.74 | 48.67 | 49.64 | 287,686 | +0.57(+1.16%) |
Apr 15, 2016 | 48.61 | 49.44 | 48.19 | 49.07 | 328,596 | +0.19(+0.39%) |
Apr 14, 2016 | 47.77 | 49.00 | 47.56 | 48.88 | 230,123 | +1.18(+2.47%) |
Apr 13, 2016 | 47.68 | 48.15 | 47.25 | 47.70 | 263,205 | +0.19(+0.40%) |
Apr 12, 2016 | 47.77 | 48.00 | 46.93 | 47.51 | 228,716 | -0.33(-0.69%) |
Apr 11, 2016 | 48.22 | 48.76 | 47.67 | 47.84 | 266,734 | -0.03(-0.06%) |
Apr 08, 2016 | 48.00 | 48.23 | 47.44 | 47.87 | 183,860 | +0.13(+0.27%) |
Apr 07, 2016 | 47.45 | 48.49 | 47.05 | 47.74 | 287,588 | -0.13(-0.27%) |
Apr 06, 2016 | 47.29 | 48.68 | 47.28 | 47.87 | 375,886 | +0.74(+1.57%) |
Apr 05, 2016 | 47.73 | 47.95 | 46.51 | 47.13 | 434,224 | -1.02(-2.12%) |
Apr 04, 2016 | 48.70 | 48.90 | 47.88 | 48.15 | 442,069 | -0.58(-1.19%) |
Apr 01, 2016 | 48.17 | 49.32 | 47.54 | 48.73 | 530,394 | +0.39(+0.81%) |
Mar 31, 2016 | 47.57 | 48.48 | 47.47 | 48.34 | 374,497 | +0.69(+1.45%) |
Mar 30, 2016 | 46.63 | 47.98 | 46.63 | 47.65 | 425,689 | +1.11(+2.39%) |
Mar 29, 2016 | 44.22 | 46.56 | 44.22 | 46.54 | 355,760 | +2.39(+5.41%) |
Mar 28, 2016 | 44.04 | 44.46 | 43.60 | 44.15 | 217,079 | +0.39(+0.89%) |
Mar 24, 2016 | 43.39 | 43.76 | 43.76 | 43.76 | 235,400 | +0.01(+0.02%) |
Mar 23, 2016 | 43.40 | 44.42 | 42.90 | 43.75 | 495,565 | +0.38(+0.88%) |
Mar 22, 2016 | 42.84 | 43.58 | 42.51 | 43.37 | 322,075 | +0.16(+0.37%) |
Mar 21, 2016 | 43.57 | 43.91 | 42.77 | 43.21 | 280,681 | -0.62(-1.41%) |
Mar 18, 2016 | 41.55 | 44.00 | 40.80 | 43.83 | 620,779 | +2.57(+6.23%) |
Mar 17, 2016 | 41.32 | 41.99 | 39.76 | 41.26 | 333,593 | -0.31(-0.75%) |
Mar 16, 2016 | 41.04 | 41.70 | 40.53 | 41.57 | 245,375 | +0.47(+1.14%) |
Mar 15, 2016 | 41.59 | 41.59 | 40.72 | 41.10 | 295,570 | -0.83(-1.98%) |
Mar 14, 2016 | 41.88 | 42.30 | 41.51 | 41.93 | 216,590 | -0.17(-0.40%) |
Mar 11, 2016 | 42.01 | 42.29 | 41.54 | 42.10 | 309,126 | +0.28(+0.67%) |
Mar 10, 2016 | 43.03 | 43.48 | 41.47 | 41.82 | 627,910 | -0.90(-2.11%) |
Mar 09, 2016 | 39.59 | 43.01 | 37.45 | 42.72 | 944,412 | +5.47(+14.68%) |
Mar 08, 2016 | 37.91 | 38.43 | 37.07 | 37.25 | 288,983 | -0.75(-1.97%) |
Mar 07, 2016 | 37.68 | 38.95 | 37.53 | 38.00 | 339,720 | +0.17(+0.45%) |
Mar 04, 2016 | 38.17 | 38.45 | 37.55 | 37.83 | 277,732 | -0.19(-0.50%) |
Mar 03, 2016 | 36.68 | 38.57 | 36.26 | 38.02 | 319,345 | +1.13(+3.06%) |
Mar 02, 2016 | 37.99 | 38.17 | 36.66 | 36.89 | 318,147 | -1.09(-2.87%) |
Mar 01, 2016 | 36.85 | 37.99 | 36.27 | 37.98 | 201,285 | +1.24(+3.38%) |
Feb 29, 2016 | 37.99 | 38.49 | 36.68 | 36.74 | 291,566 | -1.46(-3.82%) |
Feb 26, 2016 | 37.99 | 38.39 | 37.52 | 38.20 | 213,299 | +0.58(+1.54%) |
Feb 25, 2016 | 37.38 | 37.95 | 37.22 | 37.62 | 208,177 | +0.27(+0.72%) |
Feb 24, 2016 | 35.84 | 37.37 | 35.74 | 37.35 | 268,686 | +1.09(+3.01%) |
Feb 23, 2016 | 36.30 | 36.85 | 35.77 | 36.26 | 225,180 | -0.31(-0.85%) |
Feb 22, 2016 | 36.09 | 37.25 | 36.09 | 36.57 | 303,641 | +0.75(+2.09%) |
Feb 19, 2016 | 35.72 | 36.01 | 35.32 | 35.82 | 358,596 | -0.02(-0.06%) |
Feb 18, 2016 | 37.00 | 37.02 | 35.73 | 35.84 | 352,483 | -1.13(-3.06%) |
Feb 17, 2016 | 37.50 | 38.08 | 36.89 | 36.97 | 311,608 | -0.40(-1.07%) |
Feb 16, 2016 | 36.34 | 37.59 | 35.57 | 37.37 | 300,412 | +1.35(+3.75%) |
Feb 12, 2016 | 35.31 | 36.02 | 36.02 | 36.02 | 318,700 | +1.12(+3.21%) |
Feb 11, 2016 | 34.78 | 35.10 | 34.01 | 34.90 | 358,786 | -0.25(-0.71%) |
Feb 10, 2016 | 33.34 | 35.66 | 33.13 | 35.15 | 376,662 | +2.14(+6.48%) |
Feb 09, 2016 | 31.72 | 33.61 | 31.65 | 33.01 | 345,607 | +0.83(+2.58%) |
Feb 08, 2016 | 32.30 | 32.74 | 31.16 | 32.18 | 489,395 | +0.33(+1.04%) |
Feb 05, 2016 | 34.46 | 34.46 | 31.85 | 31.85 | 292,842 | -2.80(-8.08%) |
Feb 04, 2016 | 33.94 | 35.01 | 32.92 | 34.65 | 234,876 | +0.55(+1.61%) |
Feb 03, 2016 | 36.12 | 36.12 | 33.01 | 34.10 | 367,887 | -1.85(-5.15%) |
Feb 02, 2016 | 35.68 | 36.13 | 35.31 | 35.95 | 221,110 | -0.05(-0.14%) |