Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.44 | 51.67 | 50.86 | 51.23 | 236,662 | -0.23(-0.46%) |
Apr 28, 2016 | 51.94 | 52.10 | 51.37 | 51.47 | 247,164 | -0.63(-1.21%) |
Apr 27, 2016 | 51.77 | 52.16 | 51.72 | 52.09 | 495,844 | +0.33(+0.64%) |
Apr 26, 2016 | 51.19 | 51.78 | 51.13 | 51.76 | 622,815 | +0.78(+1.53%) |
Apr 25, 2016 | 51.30 | 51.30 | 50.71 | 50.98 | 2,526,945 | -0.41(-0.80%) |
Apr 22, 2016 | 50.82 | 51.45 | 50.82 | 51.40 | 179,460 | +0.59(+1.16%) |
Apr 21, 2016 | 51.20 | 51.30 | 50.72 | 50.81 | 191,311 | -0.40(-0.78%) |
Apr 20, 2016 | 51.24 | 51.45 | 51.01 | 51.20 | 192,754 | -0.02(-0.03%) |
Apr 19, 2016 | 51.05 | 51.46 | 50.95 | 51.22 | 219,505 | +0.32(+0.63%) |
Apr 18, 2016 | 50.29 | 50.94 | 50.28 | 50.90 | 261,187 | +0.35(+0.69%) |
Apr 15, 2016 | 50.21 | 50.63 | 50.21 | 50.55 | 269,954 | +0.16(+0.33%) |
Apr 14, 2016 | 50.45 | 50.53 | 50.20 | 50.39 | 223,178 | -0.08(-0.15%) |
Apr 13, 2016 | 49.69 | 50.51 | 49.67 | 50.46 | 221,229 | +1.10(+2.22%) |
Apr 12, 2016 | 48.85 | 49.54 | 48.78 | 49.36 | 383,196 | +0.58(+1.18%) |
Apr 11, 2016 | 49.00 | 49.49 | 48.79 | 48.79 | 179,930 | +0.04(+0.07%) |
Apr 08, 2016 | 48.83 | 49.17 | 48.56 | 48.75 | 496,535 | +0.32(+0.67%) |
Apr 07, 2016 | 48.85 | 48.97 | 48.21 | 48.43 | 260,557 | -0.72(-1.47%) |
Apr 06, 2016 | 48.88 | 49.19 | 48.58 | 49.15 | 342,632 | +0.28(+0.57%) |
Apr 05, 2016 | 49.17 | 49.37 | 48.85 | 48.87 | 2,935,422 | -0.68(-1.38%) |
Apr 04, 2016 | 50.12 | 50.18 | 49.50 | 49.55 | 2,248,375 | -0.60(-1.20%) |
Apr 01, 2016 | 49.72 | 50.19 | 49.53 | 50.16 | 1,545,133 | -0.01(-0.02%) |
Mar 31, 2016 | 50.16 | 50.33 | 50.03 | 50.16 | 232,453 | +0.04(+0.09%) |
Mar 30, 2016 | 50.38 | 50.43 | 49.98 | 50.12 | 242,235 | +0.03(+0.05%) |
Mar 29, 2016 | 48.68 | 50.09 | 48.57 | 50.09 | 189,967 | +1.31(+2.69%) |
Mar 28, 2016 | 48.91 | 49.03 | 48.46 | 48.78 | 572,364 | -0.02(-0.05%) |
Mar 24, 2016 | 48.31 | 48.81 | 48.81 | 48.81 | 3,325,868 | +0.27(+0.56%) |
Mar 23, 2016 | 49.23 | 49.23 | 48.52 | 48.54 | 492,790 | -0.87(-1.75%) |
Mar 22, 2016 | 49.38 | 49.62 | 49.22 | 49.40 | 152,460 | -0.21(-0.43%) |
Mar 21, 2016 | 49.68 | 49.84 | 49.41 | 49.61 | 407,281 | -0.14(-0.27%) |
Mar 18, 2016 | 49.60 | 49.87 | 49.53 | 49.75 | 173,785 | +0.41(+0.83%) |
Mar 17, 2016 | 48.22 | 49.52 | 48.09 | 49.34 | 297,381 | +1.13(+2.34%) |
Mar 16, 2016 | 47.63 | 48.38 | 47.60 | 48.21 | 393,198 | +0.36(+0.75%) |
Mar 15, 2016 | 48.20 | 48.20 | 47.75 | 47.85 | 137,495 | -0.67(-1.38%) |
Mar 14, 2016 | 48.60 | 48.67 | 48.24 | 48.52 | 146,770 | -0.21(-0.43%) |
Mar 11, 2016 | 48.15 | 48.79 | 48.13 | 48.73 | 140,748 | +0.96(+2.01%) |
Mar 10, 2016 | 48.22 | 48.32 | 47.33 | 47.77 | 155,054 | -0.34(-0.70%) |
Mar 09, 2016 | 48.01 | 48.22 | 47.78 | 48.11 | 109,655 | +0.31(+0.65%) |
Mar 08, 2016 | 48.72 | 48.72 | 47.76 | 47.80 | 151,021 | -1.23(-2.50%) |
Mar 07, 2016 | 48.12 | 49.02 | 48.12 | 49.02 | 368,507 | +0.78(+1.62%) |
Mar 04, 2016 | 47.93 | 48.60 | 47.85 | 48.24 | 213,901 | +0.34(+0.71%) |
Mar 03, 2016 | 47.28 | 47.95 | 47.28 | 47.90 | 619,088 | +0.65(+1.38%) |
Mar 02, 2016 | 46.64 | 47.26 | 46.56 | 47.25 | 295,669 | +0.62(+1.33%) |
Mar 01, 2016 | 46.17 | 46.63 | 46.01 | 46.63 | 169,090 | +0.78(+1.69%) |
Feb 29, 2016 | 45.78 | 46.30 | 45.73 | 45.85 | 194,490 | +0.08(+0.17%) |
Feb 26, 2016 | 45.85 | 45.98 | 45.56 | 45.77 | 207,900 | +0.13(+0.28%) |
Feb 25, 2016 | 45.37 | 45.66 | 45.11 | 45.65 | 317,383 | +0.40(+0.88%) |
Feb 24, 2016 | 44.40 | 45.30 | 44.22 | 45.25 | 275,582 | +0.50(+1.11%) |
Feb 23, 2016 | 44.94 | 45.09 | 44.75 | 44.75 | 229,630 | -0.32(-0.70%) |
Feb 22, 2016 | 44.97 | 45.27 | 44.81 | 45.07 | 193,304 | +0.53(+1.19%) |
Feb 19, 2016 | 44.34 | 44.67 | 44.14 | 44.54 | 285,968 | +0.06(+0.14%) |
Feb 18, 2016 | 44.54 | 44.59 | 44.20 | 44.48 | 340,027 | -0.04(-0.09%) |
Feb 17, 2016 | 44.31 | 44.97 | 44.28 | 44.52 | 296,422 | +0.52(+1.17%) |
Feb 16, 2016 | 43.55 | 44.08 | 43.30 | 44.00 | 315,576 | +0.92(+2.14%) |
Feb 12, 2016 | 42.69 | 43.08 | 43.08 | 43.08 | 324,196 | +0.81(+1.91%) |
Feb 11, 2016 | 42.27 | 42.58 | 41.78 | 42.27 | 363,313 | -0.61(-1.42%) |
Feb 10, 2016 | 43.26 | 43.63 | 42.85 | 42.88 | 376,782 | -0.19(-0.44%) |
Feb 09, 2016 | 42.87 | 43.34 | 42.79 | 43.07 | 395,127 | -0.35(-0.80%) |
Feb 08, 2016 | 43.15 | 43.52 | 42.72 | 43.42 | 975,942 | -0.15(-0.34%) |
Feb 05, 2016 | 44.16 | 44.27 | 43.55 | 43.57 | 615,769 | -0.75(-1.70%) |
Feb 04, 2016 | 43.95 | 44.84 | 43.95 | 44.33 | 841,110 | +0.32(+0.72%) |
Feb 03, 2016 | 44.09 | 44.17 | 43.08 | 44.01 | 663,548 | +0.29(+0.67%) |
Feb 02, 2016 | 44.12 | 44.19 | 43.53 | 43.72 | 731,412 | -0.93(-2.07%) |