Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.42 | 51.66 | 50.85 | 51.22 | 236,708 | -0.23(-0.46%) |
Apr 28, 2016 | 51.93 | 52.09 | 51.36 | 51.46 | 247,212 | -0.63(-1.21%) |
Apr 27, 2016 | 51.76 | 52.15 | 51.71 | 52.08 | 495,941 | +0.33(+0.64%) |
Apr 26, 2016 | 51.18 | 51.77 | 51.12 | 51.75 | 622,938 | +0.78(+1.53%) |
Apr 25, 2016 | 51.29 | 51.29 | 50.70 | 50.97 | 2,527,444 | -0.41(-0.80%) |
Apr 22, 2016 | 50.81 | 51.44 | 50.81 | 51.39 | 179,496 | +0.59(+1.16%) |
Apr 21, 2016 | 51.19 | 51.29 | 50.71 | 50.80 | 191,349 | -0.40(-0.78%) |
Apr 20, 2016 | 51.23 | 51.44 | 51.00 | 51.19 | 192,792 | -0.02(-0.03%) |
Apr 19, 2016 | 51.04 | 51.45 | 50.94 | 51.21 | 219,548 | +0.32(+0.63%) |
Apr 18, 2016 | 50.28 | 50.93 | 50.27 | 50.89 | 261,239 | +0.35(+0.69%) |
Apr 15, 2016 | 50.20 | 50.62 | 50.20 | 50.54 | 270,008 | +0.16(+0.32%) |
Apr 14, 2016 | 50.44 | 50.52 | 50.19 | 50.38 | 223,222 | -0.08(-0.15%) |
Apr 13, 2016 | 49.68 | 50.50 | 49.66 | 50.45 | 221,272 | +1.10(+2.22%) |
Apr 12, 2016 | 48.84 | 49.54 | 48.77 | 49.35 | 383,272 | +0.58(+1.18%) |
Apr 11, 2016 | 48.99 | 49.48 | 48.78 | 48.78 | 179,966 | +0.04(+0.07%) |
Apr 08, 2016 | 48.82 | 49.16 | 48.55 | 48.74 | 496,633 | +0.32(+0.67%) |
Apr 07, 2016 | 48.84 | 48.96 | 48.20 | 48.42 | 260,608 | -0.72(-1.47%) |
Apr 06, 2016 | 48.87 | 49.18 | 48.57 | 49.14 | 342,700 | +0.28(+0.57%) |
Apr 05, 2016 | 49.16 | 49.36 | 48.84 | 48.86 | 2,936,001 | -0.68(-1.38%) |
Apr 04, 2016 | 50.11 | 50.17 | 49.49 | 49.54 | 2,248,819 | -0.60(-1.20%) |
Apr 01, 2016 | 49.71 | 50.18 | 49.52 | 50.15 | 1,545,438 | -0.01(-0.02%) |
Mar 31, 2016 | 50.15 | 50.32 | 50.02 | 50.15 | 232,499 | +0.04(+0.09%) |
Mar 30, 2016 | 50.37 | 50.42 | 49.97 | 50.11 | 242,282 | +0.03(+0.05%) |
Mar 29, 2016 | 48.67 | 50.08 | 48.56 | 50.08 | 190,004 | +1.31(+2.69%) |
Mar 28, 2016 | 48.90 | 49.02 | 48.45 | 48.77 | 572,477 | -0.02(-0.05%) |
Mar 24, 2016 | 48.30 | 48.80 | 48.80 | 48.80 | 3,326,524 | +0.27(+0.56%) |
Mar 23, 2016 | 49.23 | 49.23 | 48.51 | 48.53 | 492,887 | -0.87(-1.75%) |
Mar 22, 2016 | 49.37 | 49.61 | 49.21 | 49.39 | 152,490 | -0.21(-0.43%) |
Mar 21, 2016 | 49.67 | 49.83 | 49.40 | 49.60 | 407,361 | -0.14(-0.27%) |
Mar 18, 2016 | 49.59 | 49.86 | 49.52 | 49.74 | 173,819 | +0.41(+0.83%) |
Mar 17, 2016 | 48.21 | 49.51 | 48.08 | 49.33 | 297,439 | +1.13(+2.34%) |
Mar 16, 2016 | 47.62 | 48.37 | 47.59 | 48.20 | 393,275 | +0.36(+0.75%) |
Mar 15, 2016 | 48.19 | 48.19 | 47.74 | 47.84 | 137,522 | -0.67(-1.38%) |
Mar 14, 2016 | 48.59 | 48.66 | 48.23 | 48.51 | 146,799 | -0.21(-0.43%) |
Mar 11, 2016 | 48.14 | 48.78 | 48.12 | 48.72 | 140,776 | +0.96(+2.01%) |
Mar 10, 2016 | 48.21 | 48.31 | 47.32 | 47.76 | 155,084 | -0.34(-0.70%) |
Mar 09, 2016 | 48.00 | 48.21 | 47.77 | 48.10 | 109,677 | +0.31(+0.65%) |
Mar 08, 2016 | 48.71 | 48.71 | 47.75 | 47.79 | 151,050 | -1.23(-2.50%) |
Mar 07, 2016 | 48.11 | 49.01 | 48.11 | 49.01 | 368,579 | +0.78(+1.62%) |
Mar 04, 2016 | 47.92 | 48.59 | 47.84 | 48.23 | 213,943 | +0.34(+0.71%) |
Mar 03, 2016 | 47.27 | 47.94 | 47.27 | 47.89 | 619,210 | +0.65(+1.38%) |
Mar 02, 2016 | 46.63 | 47.25 | 46.55 | 47.24 | 295,727 | +0.62(+1.33%) |
Mar 01, 2016 | 46.16 | 46.62 | 46.00 | 46.62 | 169,123 | +0.78(+1.69%) |
Feb 29, 2016 | 45.77 | 46.29 | 45.72 | 45.84 | 194,529 | +0.08(+0.17%) |
Feb 26, 2016 | 45.84 | 45.97 | 45.55 | 45.77 | 207,941 | +0.13(+0.28%) |
Feb 25, 2016 | 45.36 | 45.65 | 45.10 | 45.64 | 317,446 | +0.40(+0.88%) |
Feb 24, 2016 | 44.39 | 45.29 | 44.21 | 45.24 | 275,637 | +0.50(+1.11%) |
Feb 23, 2016 | 44.93 | 45.08 | 44.74 | 44.74 | 229,676 | -0.32(-0.70%) |
Feb 22, 2016 | 44.96 | 45.26 | 44.80 | 45.06 | 193,343 | +0.53(+1.19%) |
Feb 19, 2016 | 44.33 | 44.66 | 44.13 | 44.53 | 286,024 | +0.06(+0.14%) |
Feb 18, 2016 | 44.53 | 44.59 | 44.19 | 44.47 | 340,094 | -0.04(-0.09%) |
Feb 17, 2016 | 44.30 | 44.96 | 44.27 | 44.51 | 296,480 | +0.52(+1.17%) |
Feb 16, 2016 | 43.54 | 44.07 | 43.29 | 43.99 | 315,639 | +0.92(+2.14%) |
Feb 12, 2016 | 42.68 | 43.07 | 43.07 | 43.07 | 324,260 | +0.81(+1.91%) |
Feb 11, 2016 | 42.26 | 42.57 | 41.78 | 42.27 | 363,384 | -0.61(-1.42%) |
Feb 10, 2016 | 43.25 | 43.62 | 42.84 | 42.87 | 376,856 | -0.19(-0.44%) |
Feb 09, 2016 | 42.86 | 43.33 | 42.79 | 43.06 | 395,205 | -0.35(-0.80%) |
Feb 08, 2016 | 43.14 | 43.51 | 42.72 | 43.41 | 976,135 | -0.15(-0.34%) |
Feb 05, 2016 | 44.15 | 44.26 | 43.54 | 43.56 | 615,890 | -0.75(-1.70%) |
Feb 04, 2016 | 43.95 | 44.83 | 43.95 | 44.32 | 841,276 | +0.32(+0.72%) |
Feb 03, 2016 | 44.08 | 44.16 | 43.07 | 44.00 | 663,679 | +0.29(+0.67%) |
Feb 02, 2016 | 44.11 | 44.18 | 43.52 | 43.71 | 731,556 | -0.93(-2.07%) |