Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.74 | 53.57 | 52.01 | 52.68 | 89,394 | -0.09(-0.17%) |
Apr 28, 2016 | 53.96 | 54.38 | 52.60 | 52.77 | 67,913 | -1.36(-2.51%) |
Apr 27, 2016 | 53.86 | 54.35 | 53.66 | 54.13 | 85,480 | +0.08(+0.15%) |
Apr 26, 2016 | 53.35 | 54.18 | 52.79 | 54.05 | 110,744 | +0.88(+1.66%) |
Apr 25, 2016 | 53.26 | 53.49 | 52.63 | 53.17 | 76,573 | -0.48(-0.89%) |
Apr 22, 2016 | 53.24 | 53.77 | 53.11 | 53.64 | 96,836 | +0.50(+0.95%) |
Apr 21, 2016 | 53.47 | 53.60 | 53.07 | 53.14 | 60,869 | -0.02(-0.03%) |
Apr 20, 2016 | 53.11 | 53.69 | 52.89 | 53.16 | 75,507 | -0.03(-0.05%) |
Apr 19, 2016 | 53.06 | 53.36 | 52.59 | 53.18 | 80,442 | +0.43(+0.82%) |
Apr 18, 2016 | 52.81 | 52.94 | 52.21 | 52.75 | 82,003 | +0.37(+0.70%) |
Apr 15, 2016 | 52.11 | 52.78 | 51.80 | 52.38 | 71,823 | +0.08(+0.15%) |
Apr 14, 2016 | 52.64 | 52.70 | 51.84 | 52.30 | 100,819 | -0.21(-0.39%) |
Apr 13, 2016 | 51.79 | 52.63 | 51.31 | 52.51 | 172,966 | +1.15(+2.24%) |
Apr 12, 2016 | 50.79 | 51.69 | 50.31 | 51.36 | 91,966 | +0.70(+1.38%) |
Apr 11, 2016 | 50.91 | 51.75 | 50.62 | 50.66 | 50,201 | +0.12(+0.23%) |
Apr 08, 2016 | 50.31 | 51.73 | 50.24 | 50.54 | 61,722 | +0.72(+1.44%) |
Apr 07, 2016 | 50.15 | 50.68 | 49.34 | 49.82 | 93,869 | -0.81(-1.60%) |
Apr 06, 2016 | 50.64 | 50.85 | 49.56 | 50.63 | 148,458 | -0.08(-0.16%) |
Apr 05, 2016 | 50.96 | 51.38 | 50.48 | 50.71 | 149,880 | -0.84(-1.62%) |
Apr 04, 2016 | 52.67 | 52.80 | 51.48 | 51.55 | 130,582 | -1.13(-2.15%) |
Apr 01, 2016 | 51.44 | 52.89 | 50.87 | 52.68 | 136,534 | +0.81(+1.56%) |
Mar 31, 2016 | 52.26 | 52.45 | 51.27 | 51.87 | 146,058 | -0.41(-0.79%) |
Mar 30, 2016 | 52.91 | 53.09 | 51.90 | 52.29 | 127,494 | -0.38(-0.72%) |
Mar 29, 2016 | 51.24 | 52.77 | 50.96 | 52.66 | 178,161 | +1.14(+2.22%) |
Mar 28, 2016 | 52.17 | 52.17 | 50.72 | 51.52 | 100,267 | -0.60(-1.16%) |
Mar 24, 2016 | 50.70 | 52.12 | 52.12 | 52.12 | 185,032 | +1.08(+2.11%) |
Mar 23, 2016 | 52.44 | 53.04 | 50.97 | 51.04 | 113,783 | -1.62(-3.07%) |
Mar 22, 2016 | 52.75 | 53.94 | 51.76 | 52.66 | 115,273 | -0.47(-0.88%) |
Mar 21, 2016 | 53.63 | 53.85 | 52.47 | 53.13 | 269,537 | -0.94(-1.73%) |
Mar 18, 2016 | 57.38 | 57.39 | 53.71 | 54.07 | 752,371 | +1.59(+3.03%) |
Mar 17, 2016 | 51.07 | 53.41 | 51.07 | 52.47 | 178,018 | +1.54(+3.02%) |
Mar 16, 2016 | 49.70 | 51.20 | 49.70 | 50.94 | 159,225 | +0.98(+1.96%) |
Mar 15, 2016 | 50.10 | 50.39 | 49.46 | 49.96 | 135,089 | -0.77(-1.52%) |
Mar 14, 2016 | 51.22 | 51.33 | 50.25 | 50.73 | 88,358 | -0.76(-1.48%) |
Mar 11, 2016 | 49.16 | 51.64 | 48.93 | 51.49 | 122,192 | +2.81(+5.78%) |
Mar 10, 2016 | 51.58 | 51.58 | 47.74 | 48.68 | 243,306 | -2.72(-5.28%) |
Mar 09, 2016 | 50.47 | 52.02 | 49.79 | 51.40 | 161,604 | +1.25(+2.49%) |
Mar 08, 2016 | 52.71 | 52.71 | 50.11 | 50.15 | 192,102 | -2.83(-5.35%) |
Mar 07, 2016 | 51.35 | 53.08 | 51.22 | 52.98 | 285,672 | +1.59(+3.10%) |
Mar 04, 2016 | 51.87 | 52.40 | 51.03 | 51.39 | 287,029 | -0.48(-0.93%) |
Mar 03, 2016 | 49.63 | 53.23 | 49.16 | 51.87 | 566,186 | +2.28(+4.59%) |
Mar 02, 2016 | 47.70 | 49.67 | 47.41 | 49.59 | 394,249 | +1.66(+3.46%) |
Mar 01, 2016 | 46.86 | 48.02 | 46.53 | 47.94 | 184,349 | +1.45(+3.12%) |
Feb 29, 2016 | 46.70 | 47.04 | 46.10 | 46.48 | 207,994 | +0.00(+0.00%) |
Feb 26, 2016 | 46.18 | 46.85 | 45.74 | 46.48 | 183,275 | +0.80(+1.75%) |
Feb 25, 2016 | 40.32 | 45.97 | 40.32 | 45.69 | 385,867 | +6.92(+17.84%) |
Feb 24, 2016 | 38.90 | 39.35 | 38.39 | 38.77 | 225,226 | -0.52(-1.32%) |
Feb 23, 2016 | 39.53 | 40.23 | 38.96 | 39.29 | 100,742 | -0.44(-1.11%) |
Feb 22, 2016 | 39.85 | 40.42 | 39.66 | 39.73 | 72,437 | +0.36(+0.91%) |
Feb 19, 2016 | 39.09 | 39.52 | 38.36 | 39.37 | 80,194 | +0.14(+0.37%) |
Feb 18, 2016 | 39.99 | 40.35 | 38.82 | 39.23 | 102,081 | -0.62(-1.55%) |
Feb 17, 2016 | 39.00 | 40.59 | 39.00 | 39.85 | 132,524 | +1.19(+3.08%) |
Feb 16, 2016 | 38.25 | 38.93 | 37.73 | 38.65 | 72,066 | +0.82(+2.15%) |
Feb 12, 2016 | 36.48 | 37.84 | 37.84 | 37.84 | 86,494 | +1.80(+5.00%) |
Feb 11, 2016 | 36.20 | 36.58 | 35.75 | 36.04 | 182,578 | -0.77(-2.09%) |
Feb 10, 2016 | 36.69 | 37.48 | 36.28 | 36.81 | 94,715 | +0.37(+1.01%) |
Feb 09, 2016 | 37.02 | 37.29 | 35.75 | 36.44 | 85,970 | -1.13(-3.01%) |
Feb 08, 2016 | 37.56 | 37.93 | 36.82 | 37.57 | 92,878 | -0.36(-0.94%) |
Feb 05, 2016 | 38.77 | 38.90 | 37.88 | 37.93 | 111,486 | -0.84(-2.17%) |
Feb 04, 2016 | 37.52 | 39.36 | 37.52 | 38.77 | 112,807 | +1.16(+3.07%) |
Feb 03, 2016 | 37.79 | 37.87 | 36.55 | 37.61 | 99,283 | +0.33(+0.89%) |
Feb 02, 2016 | 37.26 | 37.44 | 36.57 | 37.28 | 106,789 | -0.46(-1.21%) |