Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.07 | 50.38 | 49.66 | 49.78 | 73,481 | -0.29(-0.58%) |
Apr 28, 2016 | 50.24 | 50.58 | 50.02 | 50.07 | 64,014 | -0.31(-0.62%) |
Apr 27, 2016 | 50.34 | 50.68 | 50.27 | 50.38 | 69,690 | +0.13(+0.26%) |
Apr 26, 2016 | 50.24 | 50.82 | 50.10 | 50.25 | 77,486 | +0.16(+0.32%) |
Apr 25, 2016 | 50.53 | 50.74 | 50.02 | 50.09 | 86,551 | -0.67(-1.32%) |
Apr 22, 2016 | 50.70 | 51.15 | 50.67 | 50.76 | 86,405 | +0.14(+0.28%) |
Apr 21, 2016 | 50.70 | 50.70 | 50.32 | 50.62 | 106,726 | -0.10(-0.20%) |
Apr 20, 2016 | 48.89 | 50.93 | 48.89 | 50.72 | 194,397 | +1.88(+3.85%) |
Apr 19, 2016 | 48.24 | 48.85 | 47.85 | 48.84 | 94,613 | +0.80(+1.67%) |
Apr 18, 2016 | 47.56 | 48.25 | 47.28 | 48.04 | 88,356 | +0.34(+0.71%) |
Apr 15, 2016 | 47.69 | 47.85 | 47.42 | 47.70 | 59,734 | +0.02(+0.04%) |
Apr 14, 2016 | 47.61 | 47.85 | 47.55 | 47.68 | 69,055 | -0.01(-0.02%) |
Apr 13, 2016 | 47.69 | 47.80 | 47.29 | 47.69 | 97,842 | +0.17(+0.36%) |
Apr 12, 2016 | 47.12 | 47.62 | 47.12 | 47.52 | 39,160 | +0.44(+0.93%) |
Apr 11, 2016 | 46.82 | 47.34 | 46.61 | 47.08 | 59,553 | +0.26(+0.56%) |
Apr 08, 2016 | 46.56 | 47.18 | 46.36 | 46.82 | 54,017 | +0.68(+1.47%) |
Apr 07, 2016 | 46.55 | 46.69 | 46.02 | 46.14 | 92,759 | -0.54(-1.16%) |
Apr 06, 2016 | 46.66 | 46.85 | 46.27 | 46.68 | 62,837 | +0.09(+0.19%) |
Apr 05, 2016 | 47.00 | 47.00 | 46.47 | 46.59 | 60,921 | -0.51(-1.08%) |
Apr 04, 2016 | 47.64 | 47.64 | 47.00 | 47.10 | 58,576 | -0.45(-0.95%) |
Apr 01, 2016 | 47.51 | 47.64 | 47.00 | 47.55 | 94,924 | -0.05(-0.11%) |
Mar 31, 2016 | 47.45 | 47.67 | 47.37 | 47.60 | 109,105 | +0.01(+0.02%) |
Mar 30, 2016 | 47.61 | 47.82 | 47.23 | 47.59 | 83,786 | -0.48(-1.00%) |
Mar 29, 2016 | 47.79 | 48.09 | 47.60 | 48.07 | 79,932 | +0.27(+0.56%) |
Mar 28, 2016 | 47.49 | 47.85 | 47.30 | 47.80 | 55,519 | +0.48(+1.01%) |
Mar 24, 2016 | 47.32 | 47.32 | 47.32 | 0 | -0.58(-1.21%) | |
Mar 23, 2016 | 47.83 | 48.05 | 47.75 | 47.90 | 49,232 | -0.06(-0.13%) |
Mar 22, 2016 | 47.94 | 48.17 | 47.63 | 47.96 | 56,220 | -0.06(-0.12%) |
Mar 21, 2016 | 47.85 | 48.11 | 47.34 | 48.02 | 55,507 | +0.22(+0.46%) |
Mar 18, 2016 | 48.16 | 48.52 | 47.18 | 47.80 | 464,027 | -0.20(-0.42%) |
Mar 17, 2016 | 47.79 | 48.27 | 47.74 | 48.00 | 99,307 | +0.19(+0.40%) |
Mar 16, 2016 | 47.82 | 48.15 | 47.58 | 47.81 | 145,107 | +0.03(+0.06%) |
Mar 15, 2016 | 47.70 | 47.88 | 47.29 | 47.78 | 122,463 | +0.00(+0.00%) |
Mar 14, 2016 | 47.82 | 47.97 | 47.53 | 47.78 | 82,685 | +0.02(+0.04%) |
Mar 11, 2016 | 47.34 | 47.79 | 47.03 | 47.76 | 68,645 | +0.72(+1.53%) |
Mar 10, 2016 | 47.73 | 47.85 | 46.71 | 47.04 | 138,074 | -0.49(-1.03%) |
Mar 09, 2016 | 47.72 | 47.75 | 47.25 | 47.53 | 114,988 | +0.11(+0.23%) |
Mar 08, 2016 | 46.89 | 47.86 | 46.85 | 47.42 | 109,298 | +0.45(+0.96%) |
Mar 07, 2016 | 46.39 | 47.19 | 46.29 | 46.97 | 116,871 | +0.52(+1.12%) |
Mar 04, 2016 | 46.55 | 46.68 | 46.23 | 46.45 | 134,197 | +0.01(+0.02%) |
Mar 03, 2016 | 46.36 | 46.78 | 46.15 | 46.44 | 128,181 | +0.11(+0.24%) |
Mar 02, 2016 | 46.20 | 46.57 | 46.07 | 46.33 | 110,348 | +0.13(+0.28%) |
Mar 01, 2016 | 45.95 | 46.70 | 45.77 | 46.20 | 80,966 | +0.55(+1.20%) |
Feb 29, 2016 | 45.54 | 45.99 | 45.39 | 45.65 | 91,528 | +0.23(+0.51%) |
Feb 26, 2016 | 45.89 | 46.10 | 45.24 | 45.42 | 106,221 | -0.20(-0.44%) |
Feb 25, 2016 | 46.70 | 47.13 | 45.25 | 45.62 | 112,567 | -1.11(-2.38%) |
Feb 24, 2016 | 46.91 | 47.08 | 46.06 | 46.73 | 110,433 | -0.46(-0.97%) |
Feb 23, 2016 | 47.60 | 47.90 | 46.94 | 47.19 | 86,776 | -0.39(-0.82%) |
Feb 22, 2016 | 47.64 | 48.40 | 47.46 | 47.58 | 89,033 | +0.10(+0.21%) |
Feb 19, 2016 | 47.38 | 47.65 | 46.84 | 47.48 | 57,911 | -0.17(-0.36%) |
Feb 18, 2016 | 47.74 | 48.00 | 47.26 | 47.65 | 95,019 | -0.14(-0.29%) |
Feb 17, 2016 | 47.35 | 47.88 | 47.22 | 47.79 | 66,509 | +0.66(+1.40%) |
Feb 16, 2016 | 46.42 | 47.25 | 46.25 | 47.13 | 152,278 | +1.38(+3.02%) |
Feb 12, 2016 | 45.75 | 45.75 | 45.75 | 0 | +1.36(+3.06%) | |
Feb 11, 2016 | 45.02 | 45.32 | 44.38 | 44.39 | 140,304 | -1.14(-2.50%) |
Feb 10, 2016 | 46.74 | 47.22 | 45.48 | 45.53 | 124,808 | -1.11(-2.38%) |
Feb 09, 2016 | 47.27 | 47.33 | 46.40 | 46.64 | 94,524 | -1.03(-2.16%) |
Feb 08, 2016 | 47.64 | 48.05 | 46.80 | 47.67 | 167,244 | -0.77(-1.59%) |
Feb 05, 2016 | 48.12 | 48.45 | 48.01 | 48.44 | 86,238 | +0.24(+0.50%) |
Feb 04, 2016 | 47.86 | 48.60 | 47.38 | 48.20 | 87,538 | +0.39(+0.82%) |
Feb 03, 2016 | 47.56 | 47.98 | 47.00 | 47.81 | 86,499 | +0.58(+1.23%) |
Feb 02, 2016 | 47.29 | 47.50 | 46.83 | 47.23 | 140,092 | -0.29(-0.61%) |