Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.61 | 52.09 | 50.91 | 51.32 | 1,080,618 | -0.62(-1.19%) |
Apr 28, 2016 | 51.78 | 52.37 | 51.46 | 51.94 | 723,707 | -0.36(-0.69%) |
Apr 27, 2016 | 52.24 | 52.52 | 51.93 | 52.29 | 736,607 | +0.12(+0.22%) |
Apr 26, 2016 | 51.87 | 52.25 | 51.65 | 52.18 | 953,289 | +0.56(+1.09%) |
Apr 25, 2016 | 52.26 | 52.44 | 51.35 | 51.62 | 1,624,793 | -0.81(-1.55%) |
Apr 22, 2016 | 51.81 | 52.81 | 51.57 | 52.43 | 1,747,336 | +0.92(+1.79%) |
Apr 21, 2016 | 48.11 | 51.79 | 48.11 | 51.51 | 2,710,111 | +0.41(+0.80%) |
Apr 20, 2016 | 50.50 | 51.40 | 50.29 | 51.10 | 1,648,927 | +0.69(+1.36%) |
Apr 19, 2016 | 50.43 | 50.46 | 50.05 | 50.41 | 712,003 | +0.43(+0.85%) |
Apr 18, 2016 | 49.19 | 50.13 | 49.14 | 49.99 | 745,470 | +0.44(+0.88%) |
Apr 15, 2016 | 48.93 | 49.64 | 48.90 | 49.55 | 1,158,208 | +0.65(+1.33%) |
Apr 14, 2016 | 48.90 | 49.01 | 48.44 | 48.90 | 462,836 | -0.01(-0.02%) |
Apr 13, 2016 | 48.70 | 49.08 | 48.13 | 48.91 | 491,487 | +0.43(+0.88%) |
Apr 12, 2016 | 47.30 | 48.54 | 47.30 | 48.49 | 1,344,620 | +1.10(+2.33%) |
Apr 11, 2016 | 47.38 | 47.79 | 47.07 | 47.38 | 541,140 | +0.11(+0.23%) |
Apr 08, 2016 | 47.85 | 47.90 | 46.98 | 47.27 | 577,445 | -0.37(-0.77%) |
Apr 07, 2016 | 47.54 | 47.68 | 47.18 | 47.64 | 813,609 | -0.22(-0.47%) |
Apr 06, 2016 | 46.84 | 47.89 | 46.53 | 47.87 | 647,931 | +1.09(+2.32%) |
Apr 05, 2016 | 46.72 | 46.92 | 46.25 | 46.78 | 670,246 | -0.39(-0.82%) |
Apr 04, 2016 | 48.05 | 48.11 | 47.09 | 47.17 | 478,186 | -0.90(-1.87%) |
Apr 01, 2016 | 47.85 | 48.21 | 47.52 | 48.07 | 718,756 | +0.02(+0.04%) |
Mar 31, 2016 | 48.11 | 48.23 | 47.70 | 48.05 | 953,698 | -0.01(-0.02%) |
Mar 30, 2016 | 47.72 | 48.07 | 47.25 | 48.06 | 619,787 | +0.52(+1.10%) |
Mar 29, 2016 | 47.11 | 47.55 | 46.81 | 47.54 | 618,589 | +0.53(+1.13%) |
Mar 28, 2016 | 47.15 | 47.24 | 46.66 | 47.00 | 889,901 | -0.12(-0.25%) |
Mar 24, 2016 | 47.45 | 47.12 | 47.12 | 47.12 | 677,437 | -0.46(-0.96%) |
Mar 23, 2016 | 47.78 | 47.94 | 47.12 | 47.58 | 803,989 | -0.20(-0.43%) |
Mar 22, 2016 | 47.16 | 48.14 | 47.16 | 47.78 | 464,030 | +0.30(+0.63%) |
Mar 21, 2016 | 48.05 | 48.05 | 47.37 | 47.48 | 617,926 | -0.71(-1.47%) |
Mar 18, 2016 | 47.88 | 48.27 | 47.68 | 48.19 | 938,826 | +0.26(+0.55%) |
Mar 17, 2016 | 47.13 | 48.17 | 47.02 | 47.92 | 705,477 | +0.91(+1.94%) |
Mar 16, 2016 | 46.13 | 47.17 | 45.98 | 47.01 | 675,292 | +0.70(+1.51%) |
Mar 15, 2016 | 46.72 | 46.74 | 46.12 | 46.32 | 1,003,952 | -0.81(-1.73%) |
Mar 14, 2016 | 47.26 | 47.32 | 46.77 | 47.13 | 371,737 | -0.22(-0.47%) |
Mar 11, 2016 | 46.55 | 47.58 | 46.43 | 47.35 | 531,042 | +1.24(+2.69%) |
Mar 10, 2016 | 46.57 | 46.66 | 45.78 | 46.11 | 456,659 | -0.32(-0.69%) |
Mar 09, 2016 | 46.11 | 46.50 | 45.88 | 46.43 | 617,107 | +0.51(+1.12%) |
Mar 08, 2016 | 45.79 | 46.20 | 45.35 | 45.92 | 646,038 | -0.20(-0.44%) |
Mar 07, 2016 | 46.47 | 46.76 | 45.58 | 46.12 | 732,900 | -0.43(-0.92%) |
Mar 04, 2016 | 46.54 | 47.11 | 46.36 | 46.55 | 623,109 | -0.08(-0.17%) |
Mar 03, 2016 | 45.73 | 46.69 | 45.54 | 46.63 | 1,003,486 | +0.77(+1.67%) |
Mar 02, 2016 | 45.49 | 46.17 | 45.40 | 45.86 | 719,662 | +0.13(+0.28%) |
Mar 01, 2016 | 45.70 | 46.16 | 45.35 | 45.73 | 1,200,118 | +0.34(+0.75%) |
Feb 29, 2016 | 44.91 | 45.54 | 44.75 | 45.40 | 1,136,428 | +0.65(+1.45%) |
Feb 26, 2016 | 45.23 | 45.23 | 44.50 | 44.75 | 738,793 | -0.13(-0.28%) |
Feb 25, 2016 | 44.57 | 45.01 | 44.03 | 44.87 | 926,915 | +0.41(+0.92%) |
Feb 24, 2016 | 43.94 | 44.59 | 43.53 | 44.46 | 533,323 | +0.16(+0.37%) |
Feb 23, 2016 | 44.27 | 44.80 | 44.18 | 44.30 | 581,124 | -0.27(-0.61%) |
Feb 22, 2016 | 44.52 | 45.38 | 44.07 | 44.57 | 955,722 | +0.43(+0.97%) |
Feb 19, 2016 | 44.51 | 44.72 | 43.57 | 44.15 | 1,429,358 | +0.30(+0.68%) |
Feb 18, 2016 | 44.35 | 44.49 | 43.81 | 43.84 | 1,200,892 | -0.55(-1.24%) |
Feb 17, 2016 | 44.49 | 44.80 | 44.26 | 44.40 | 1,090,765 | +0.21(+0.48%) |
Feb 16, 2016 | 44.18 | 44.58 | 43.60 | 44.18 | 886,346 | +0.56(+1.29%) |
Feb 12, 2016 | 43.47 | 43.62 | 43.62 | 43.62 | 1,224,631 | +0.44(+1.01%) |
Feb 11, 2016 | 42.84 | 43.63 | 42.59 | 43.19 | 962,075 | -0.39(-0.89%) |
Feb 10, 2016 | 43.61 | 44.21 | 43.42 | 43.57 | 1,486,084 | +0.17(+0.40%) |
Feb 09, 2016 | 42.35 | 43.84 | 42.20 | 43.40 | 1,549,485 | +0.56(+1.31%) |
Feb 08, 2016 | 43.98 | 44.01 | 42.07 | 42.84 | 1,639,251 | -1.55(-3.49%) |
Feb 05, 2016 | 46.10 | 46.77 | 44.29 | 44.39 | 1,601,662 | -2.05(-4.42%) |
Feb 04, 2016 | 42.43 | 46.50 | 41.96 | 46.44 | 2,308,009 | +3.14(+7.25%) |
Feb 03, 2016 | 44.29 | 44.41 | 42.59 | 43.30 | 1,931,112 | -0.78(-1.78%) |
Feb 02, 2016 | 43.21 | 44.19 | 43.09 | 44.09 | 1,432,403 | +0.39(+0.89%) |