Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 57.75 | 57.75 | 57.75 | 242 | +0.30(+0.52%) | |
Apr 28, 2016 | 57.75 | 58.00 | 57.45 | 57.45 | 6,523 | +4.80(+9.12%) |
Apr 27, 2016 | 52.65 | 52.65 | 52.65 | 52.65 | 407 | -0.33(-0.62%) |
Apr 26, 2016 | 52.50 | 53.07 | 52.27 | 52.98 | 3,379 | -0.84(-1.56%) |
Apr 25, 2016 | 53.82 | 53.82 | 53.82 | 53.82 | 508 | +0.24(+0.45%) |
Apr 22, 2016 | 53.53 | 53.58 | 53.53 | 53.58 | 1,534 | -0.13(-0.24%) |
Apr 21, 2016 | 53.71 | 53.71 | 53.71 | 53.71 | 493 | -0.24(-0.45%) |
Apr 20, 2016 | 53.95 | 53.95 | 53.95 | 53.95 | 345 | -0.45(-0.83%) |
Apr 19, 2016 | 53.71 | 54.65 | 53.71 | 54.41 | 2,536 | +1.19(+2.23%) |
Apr 18, 2016 | 53.13 | 53.26 | 53.13 | 53.22 | 12,906 | +0.68(+1.29%) |
Apr 15, 2016 | 52.38 | 52.54 | 52.38 | 52.54 | 1,451 | -0.21(-0.40%) |
Apr 14, 2016 | 52.61 | 52.91 | 52.47 | 52.75 | 3,003 | +0.13(+0.26%) |
Apr 13, 2016 | 52.60 | 52.62 | 52.60 | 52.62 | 496 | +0.32(+0.60%) |
Apr 12, 2016 | 51.58 | 52.30 | 51.58 | 52.30 | 3,086 | +0.62(+1.20%) |
Apr 11, 2016 | 51.48 | 51.69 | 51.24 | 51.68 | 3,181 | +0.11(+0.21%) |
Apr 08, 2016 | 51.15 | 51.57 | 51.15 | 51.57 | 1,144 | +1.35(+2.70%) |
Apr 07, 2016 | 50.29 | 50.43 | 50.22 | 50.22 | 4,854 | -0.54(-1.07%) |
Apr 06, 2016 | 50.53 | 50.76 | 50.53 | 50.76 | 1,724 | -1.05(-2.03%) |
Apr 05, 2016 | 52.16 | 52.61 | 51.81 | 51.81 | 7,071 | -0.55(-1.05%) |
Apr 04, 2016 | 53.30 | 53.30 | 52.36 | 52.36 | 1,634 | -0.59(-1.11%) |
Apr 01, 2016 | 52.54 | 52.95 | 52.39 | 52.95 | 5,295 | +0.62(+1.18%) |
Mar 31, 2016 | 52.65 | 52.74 | 52.34 | 52.34 | 9,989 | -0.02(-0.03%) |
Mar 30, 2016 | 51.71 | 52.35 | 51.70 | 52.35 | 2,730 | +1.72(+3.40%) |
Mar 29, 2016 | 50.31 | 51.04 | 50.31 | 50.63 | 2,427 | +0.27(+0.54%) |
Mar 28, 2016 | 50.07 | 50.50 | 50.07 | 50.36 | 3,206 | +0.36(+0.72%) |
Mar 24, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.54(-1.07%) | |
Mar 23, 2016 | 51.09 | 51.09 | 50.54 | 50.54 | 2,329 | -0.33(-0.65%) |
Mar 22, 2016 | 50.90 | 51.02 | 50.73 | 50.87 | 4,886 | +0.38(+0.75%) |
Mar 21, 2016 | 50.91 | 50.91 | 50.42 | 50.49 | 6,368 | -0.23(-0.45%) |
Mar 18, 2016 | 51.08 | 51.21 | 50.50 | 50.72 | 1,518 | -0.20(-0.39%) |
Mar 17, 2016 | 50.00 | 50.92 | 49.88 | 50.92 | 5,775 | +0.42(+0.83%) |
Mar 16, 2016 | 49.85 | 50.50 | 49.67 | 50.50 | 1,621 | +0.67(+1.34%) |
Mar 15, 2016 | 49.65 | 49.94 | 49.65 | 49.83 | 2,239 | -0.33(-0.66%) |
Mar 14, 2016 | 49.80 | 50.16 | 49.66 | 50.16 | 5,597 | +0.72(+1.46%) |
Mar 11, 2016 | 49.09 | 49.74 | 49.09 | 49.44 | 2,915 | +1.34(+2.79%) |
Mar 10, 2016 | 48.12 | 48.12 | 47.93 | 48.10 | 3,366 | +0.53(+1.11%) |
Mar 09, 2016 | 48.00 | 48.00 | 47.57 | 47.57 | 1,342 | -0.25(-0.52%) |
Mar 08, 2016 | 48.05 | 48.07 | 47.82 | 47.82 | 1,716 | -0.36(-0.75%) |
Mar 07, 2016 | 47.30 | 48.18 | 47.30 | 48.18 | 18,564 | -0.59(-1.21%) |
Mar 04, 2016 | 48.23 | 48.86 | 48.23 | 48.77 | 19,417 | +1.48(+3.13%) |
Mar 03, 2016 | 47.35 | 47.41 | 47.28 | 47.29 | 2,268 | +0.26(+0.55%) |
Mar 02, 2016 | 46.40 | 47.03 | 46.20 | 47.03 | 3,598 | -0.49(-1.03%) |
Mar 01, 2016 | 46.91 | 47.57 | 46.91 | 47.52 | 121,347 | +1.31(+2.83%) |
Feb 29, 2016 | 46.72 | 47.33 | 46.21 | 46.21 | 132,784 | -1.29(-2.72%) |
Feb 26, 2016 | 47.51 | 47.51 | 47.42 | 47.50 | 1,437 | +0.91(+1.95%) |
Feb 25, 2016 | 46.44 | 46.59 | 46.44 | 46.59 | 4,937 | +2.23(+5.03%) |
Feb 24, 2016 | 44.37 | 44.38 | 44.26 | 44.36 | 1,563 | -0.69(-1.53%) |
Feb 23, 2016 | 45.26 | 45.26 | 45.05 | 45.05 | 1,748 | -0.67(-1.47%) |
Feb 22, 2016 | 45.80 | 45.80 | 45.55 | 45.72 | 4,224 | -0.29(-0.63%) |
Feb 19, 2016 | 45.81 | 46.01 | 45.79 | 46.01 | 1,652 | +0.41(+0.90%) |
Feb 18, 2016 | 46.35 | 46.35 | 45.34 | 45.60 | 2,925 | +0.63(+1.40%) |
Feb 17, 2016 | 44.55 | 44.97 | 44.28 | 44.97 | 4,817 | +0.84(+1.92%) |
Feb 16, 2016 | 43.71 | 44.12 | 43.71 | 44.12 | 3,190 | +1.02(+2.38%) |
Feb 12, 2016 | 43.10 | 43.10 | 43.10 | 0 | +1.10(+2.62%) | |
Feb 11, 2016 | 41.88 | 42.06 | 41.75 | 42.00 | 3,925 | -1.52(-3.49%) |
Feb 10, 2016 | 43.32 | 43.86 | 43.32 | 43.52 | 1,274 | -0.09(-0.21%) |
Feb 09, 2016 | 42.95 | 43.61 | 42.95 | 43.61 | 5,193 | +0.18(+0.41%) |
Feb 08, 2016 | 43.60 | 43.67 | 43.35 | 43.43 | 2,977 | -1.01(-2.27%) |
Feb 05, 2016 | 44.78 | 44.78 | 44.44 | 44.44 | 2,991 | +0.75(+1.72%) |
Feb 04, 2016 | 42.70 | 43.73 | 42.69 | 43.69 | 4,526 | +0.84(+1.97%) |
Feb 03, 2016 | 42.92 | 42.30 | 42.84 | 4,507 | +0.52(+1.24%) | |
Feb 02, 2016 | 43.07 | 43.07 | 42.32 | 42.32 | 7,076 | -0.98(-2.26%) |