Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.68 | 51.00 | 49.24 | 49.54 | 339,598 | -0.51(-1.02%) |
Apr 28, 2016 | 50.96 | 51.16 | 49.91 | 50.05 | 393,715 | -0.67(-1.32%) |
Apr 27, 2016 | 51.37 | 51.70 | 50.28 | 50.72 | 250,555 | -1.48(-2.84%) |
Apr 26, 2016 | 51.58 | 52.32 | 51.58 | 52.21 | 199,809 | +0.72(+1.40%) |
Apr 25, 2016 | 51.14 | 51.49 | 50.70 | 51.49 | 184,274 | +0.63(+1.23%) |
Apr 22, 2016 | 50.33 | 51.00 | 50.27 | 50.86 | 145,267 | +0.37(+0.73%) |
Apr 21, 2016 | 50.82 | 50.97 | 50.10 | 50.49 | 441,993 | +0.90(+1.82%) |
Apr 20, 2016 | 47.67 | 49.80 | 47.23 | 49.59 | 352,306 | +1.60(+3.33%) |
Apr 19, 2016 | 47.83 | 48.69 | 47.60 | 47.99 | 118,628 | +0.39(+0.83%) |
Apr 18, 2016 | 47.53 | 48.31 | 47.48 | 47.60 | 183,227 | +0.53(+1.13%) |
Apr 15, 2016 | 47.73 | 47.73 | 46.70 | 47.06 | 523,118 | -1.18(-2.45%) |
Apr 14, 2016 | 48.04 | 48.52 | 47.62 | 48.24 | 226,634 | +0.67(+1.41%) |
Apr 13, 2016 | 48.38 | 48.48 | 47.36 | 47.57 | 227,848 | -0.51(-1.06%) |
Apr 12, 2016 | 47.90 | 48.50 | 47.46 | 48.08 | 210,951 | +1.00(+2.12%) |
Apr 11, 2016 | 47.57 | 47.87 | 46.78 | 47.09 | 152,782 | +0.21(+0.44%) |
Apr 08, 2016 | 46.72 | 47.29 | 46.54 | 46.88 | 146,774 | +0.83(+1.81%) |
Apr 07, 2016 | 46.74 | 46.95 | 45.90 | 46.04 | 292,597 | -1.71(-3.59%) |
Apr 06, 2016 | 47.53 | 48.34 | 47.39 | 47.76 | 173,232 | +0.88(+1.88%) |
Apr 05, 2016 | 47.06 | 47.25 | 46.63 | 46.88 | 196,640 | -1.53(-3.16%) |
Apr 04, 2016 | 48.36 | 48.94 | 48.15 | 48.41 | 91,449 | -0.09(-0.19%) |
Apr 01, 2016 | 48.20 | 49.33 | 47.99 | 48.50 | 179,778 | -0.51(-1.04%) |
Mar 31, 2016 | 49.57 | 49.82 | 48.69 | 49.01 | 118,227 | -0.93(-1.86%) |
Mar 30, 2016 | 49.54 | 50.72 | 49.52 | 49.94 | 167,190 | +1.51(+3.11%) |
Mar 29, 2016 | 49.24 | 49.61 | 48.41 | 48.43 | 189,838 | -1.55(-3.11%) |
Mar 28, 2016 | 50.40 | 50.46 | 49.50 | 49.98 | 72,659 | -0.24(-0.48%) |
Mar 24, 2016 | 48.96 | 50.23 | 50.23 | 50.23 | 143,187 | -0.03(-0.07%) |
Mar 23, 2016 | 51.67 | 51.72 | 49.89 | 50.26 | 235,332 | -1.76(-3.39%) |
Mar 22, 2016 | 51.09 | 52.18 | 50.86 | 52.02 | 174,642 | +0.00(+0.00%) |
Mar 21, 2016 | 51.77 | 52.37 | 51.35 | 52.02 | 195,391 | +1.18(+2.32%) |
Mar 18, 2016 | 50.89 | 51.25 | 50.28 | 50.84 | 150,491 | -0.35(-0.68%) |
Mar 17, 2016 | 51.58 | 51.58 | 50.47 | 51.19 | 218,326 | -0.65(-1.25%) |
Mar 16, 2016 | 52.42 | 52.88 | 51.51 | 51.84 | 271,225 | -0.46(-0.89%) |
Mar 15, 2016 | 51.49 | 52.60 | 51.33 | 52.30 | 142,052 | -0.14(-0.27%) |
Mar 14, 2016 | 52.32 | 52.55 | 51.65 | 52.44 | 166,542 | -0.44(-0.83%) |
Mar 11, 2016 | 51.09 | 53.12 | 51.09 | 52.88 | 295,847 | +1.55(+3.02%) |
Mar 10, 2016 | 50.47 | 52.30 | 50.05 | 51.33 | 261,964 | +0.46(+0.91%) |
Mar 09, 2016 | 50.93 | 51.19 | 50.18 | 50.86 | 187,962 | +1.07(+2.14%) |
Mar 08, 2016 | 49.47 | 49.89 | 48.64 | 49.80 | 181,522 | -1.76(-3.42%) |
Mar 07, 2016 | 51.77 | 52.19 | 51.47 | 51.56 | 174,914 | +0.07(+0.14%) |
Mar 04, 2016 | 51.35 | 52.14 | 50.93 | 51.49 | 316,657 | +0.90(+1.79%) |
Mar 03, 2016 | 51.07 | 51.35 | 49.98 | 50.59 | 279,866 | -0.53(-1.04%) |
Mar 02, 2016 | 51.86 | 52.02 | 51.12 | 51.12 | 128,535 | -0.58(-1.12%) |
Mar 01, 2016 | 49.15 | 51.88 | 49.06 | 51.70 | 339,884 | +2.39(+4.84%) |
Feb 29, 2016 | 49.77 | 49.82 | 48.99 | 49.31 | 123,979 | -0.46(-0.93%) |
Feb 26, 2016 | 49.94 | 50.24 | 49.43 | 49.77 | 280,736 | +1.27(+2.63%) |
Feb 25, 2016 | 48.71 | 48.85 | 47.48 | 48.50 | 150,842 | -0.49(-0.99%) |
Feb 24, 2016 | 47.69 | 49.26 | 46.60 | 48.99 | 202,724 | +0.28(+0.57%) |
Feb 23, 2016 | 50.47 | 50.59 | 48.40 | 48.71 | 166,350 | -0.65(-1.31%) |
Feb 22, 2016 | 49.17 | 49.54 | 49.10 | 49.36 | 127,875 | +0.14(+0.28%) |
Feb 19, 2016 | 49.36 | 49.52 | 48.43 | 49.22 | 148,169 | -0.14(-0.28%) |
Feb 18, 2016 | 51.19 | 51.19 | 49.24 | 49.36 | 215,112 | -1.88(-3.66%) |
Feb 17, 2016 | 50.79 | 51.91 | 50.63 | 51.23 | 345,046 | +1.04(+2.08%) |
Feb 16, 2016 | 49.68 | 50.65 | 49.64 | 50.19 | 242,295 | +1.46(+3.00%) |
Feb 12, 2016 | 47.50 | 48.73 | 48.73 | 48.73 | 410,014 | +2.13(+4.57%) |
Feb 11, 2016 | 45.74 | 47.23 | 44.84 | 46.60 | 565,400 | -0.88(-1.85%) |
Feb 10, 2016 | 48.75 | 49.38 | 47.43 | 47.48 | 300,352 | -1.23(-2.52%) |
Feb 09, 2016 | 48.38 | 49.52 | 48.31 | 48.71 | 241,089 | -0.32(-0.66%) |
Feb 08, 2016 | 51.16 | 51.16 | 48.66 | 49.03 | 435,621 | -3.31(-6.33%) |
Feb 05, 2016 | 53.41 | 53.69 | 51.98 | 52.35 | 146,922 | -0.21(-0.40%) |
Feb 04, 2016 | 52.95 | 53.83 | 52.51 | 52.55 | 115,252 | -0.76(-1.43%) |
Feb 03, 2016 | 52.88 | 53.34 | 50.86 | 53.32 | 364,248 | +1.30(+2.49%) |
Feb 02, 2016 | 53.23 | 53.30 | 51.98 | 52.02 | 267,667 | -3.01(-5.47%) |