Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.20 | 50.20 | 48.76 | 49.23 | 1,477,210 | -0.89(-1.78%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.74 | 50.13 | 1,163,511 | -0.16(-0.31%) |
Apr 27, 2016 | 49.35 | 51.40 | 49.23 | 50.28 | 3,312,278 | +2.20(+4.57%) |
Apr 26, 2016 | 47.70 | 48.15 | 47.56 | 48.08 | 921,699 | +0.32(+0.67%) |
Apr 25, 2016 | 47.42 | 47.78 | 47.25 | 47.76 | 659,828 | +0.46(+0.97%) |
Apr 22, 2016 | 47.27 | 47.49 | 46.59 | 47.31 | 914,346 | -0.16(-0.33%) |
Apr 21, 2016 | 47.71 | 47.83 | 47.19 | 47.46 | 932,318 | -0.20(-0.41%) |
Apr 20, 2016 | 47.94 | 47.99 | 47.56 | 47.66 | 972,520 | -0.34(-0.70%) |
Apr 19, 2016 | 48.21 | 48.38 | 47.76 | 47.99 | 1,579,764 | -0.15(-0.31%) |
Apr 18, 2016 | 47.75 | 48.34 | 47.56 | 48.14 | 1,436,311 | +0.42(+0.88%) |
Apr 15, 2016 | 47.83 | 48.21 | 47.57 | 47.72 | 493,442 | -0.25(-0.53%) |
Apr 14, 2016 | 48.08 | 48.57 | 47.49 | 47.98 | 2,041,113 | -0.39(-0.81%) |
Apr 13, 2016 | 48.24 | 48.88 | 48.14 | 48.37 | 956,238 | +0.16(+0.32%) |
Apr 12, 2016 | 48.66 | 48.72 | 47.87 | 48.22 | 1,509,649 | -0.46(-0.94%) |
Apr 11, 2016 | 49.03 | 49.12 | 47.89 | 48.67 | 1,556,451 | -0.04(-0.08%) |
Apr 08, 2016 | 48.76 | 49.13 | 48.45 | 48.72 | 609,595 | +0.25(+0.52%) |
Apr 07, 2016 | 48.25 | 48.59 | 47.60 | 48.46 | 1,776,136 | +0.11(+0.22%) |
Apr 06, 2016 | 47.42 | 48.47 | 47.42 | 48.35 | 1,221,563 | +1.16(+2.47%) |
Apr 05, 2016 | 47.17 | 48.14 | 46.97 | 47.19 | 1,084,256 | -0.37(-0.78%) |
Apr 04, 2016 | 47.84 | 48.29 | 47.24 | 47.56 | 1,430,174 | -0.15(-0.31%) |
Apr 01, 2016 | 45.99 | 47.80 | 45.96 | 47.71 | 1,891,785 | +2.21(+4.87%) |
Mar 31, 2016 | 45.91 | 46.07 | 45.22 | 45.49 | 1,250,079 | -0.47(-1.02%) |
Mar 30, 2016 | 45.14 | 46.18 | 44.89 | 45.96 | 1,321,534 | +0.97(+2.15%) |
Mar 29, 2016 | 44.58 | 45.08 | 44.47 | 44.99 | 692,373 | -0.05(-0.11%) |
Mar 28, 2016 | 44.30 | 45.12 | 44.30 | 45.04 | 741,228 | +0.92(+2.08%) |
Mar 24, 2016 | 43.80 | 44.12 | 44.12 | 44.12 | 581,328 | +0.23(+0.52%) |
Mar 23, 2016 | 44.32 | 44.32 | 43.88 | 43.89 | 433,914 | -0.38(-0.85%) |
Mar 22, 2016 | 44.18 | 44.42 | 43.79 | 44.27 | 546,249 | -0.31(-0.70%) |
Mar 21, 2016 | 45.00 | 45.00 | 44.28 | 44.58 | 380,112 | -0.28(-0.62%) |
Mar 18, 2016 | 43.80 | 44.96 | 43.37 | 44.86 | 1,408,344 | +1.00(+2.28%) |
Mar 17, 2016 | 43.10 | 44.08 | 43.10 | 43.86 | 689,589 | +0.66(+1.54%) |
Mar 16, 2016 | 43.12 | 43.38 | 42.79 | 43.20 | 612,593 | +0.07(+0.15%) |
Mar 15, 2016 | 43.41 | 43.54 | 42.98 | 43.13 | 860,520 | -0.75(-1.72%) |
Mar 14, 2016 | 43.70 | 43.97 | 43.46 | 43.89 | 739,332 | +0.24(+0.54%) |
Mar 11, 2016 | 43.63 | 44.17 | 43.46 | 43.65 | 583,634 | +0.16(+0.36%) |
Mar 10, 2016 | 43.76 | 44.55 | 43.10 | 43.49 | 1,042,971 | -0.15(-0.34%) |
Mar 09, 2016 | 42.51 | 43.64 | 42.35 | 43.64 | 1,172,499 | +1.28(+3.02%) |
Mar 08, 2016 | 42.70 | 42.75 | 42.30 | 42.36 | 590,102 | -0.44(-1.03%) |
Mar 07, 2016 | 43.04 | 43.60 | 42.63 | 42.80 | 1,019,173 | -0.29(-0.67%) |
Mar 04, 2016 | 42.63 | 43.18 | 42.50 | 43.09 | 890,177 | +0.51(+1.19%) |
Mar 03, 2016 | 42.03 | 42.63 | 41.96 | 42.58 | 554,826 | +0.30(+0.70%) |
Mar 02, 2016 | 42.03 | 42.35 | 41.65 | 42.29 | 545,723 | +0.12(+0.29%) |
Mar 01, 2016 | 42.20 | 42.46 | 41.36 | 42.16 | 1,584,910 | +0.47(+1.12%) |
Feb 29, 2016 | 42.25 | 42.69 | 41.65 | 41.70 | 1,206,365 | -0.61(-1.43%) |
Feb 26, 2016 | 42.39 | 43.11 | 42.12 | 42.30 | 1,213,579 | +0.06(+0.14%) |
Feb 25, 2016 | 42.31 | 42.57 | 41.83 | 42.25 | 616,222 | +0.02(+0.06%) |
Feb 24, 2016 | 42.03 | 42.35 | 41.33 | 42.22 | 1,197,937 | -0.24(-0.56%) |
Feb 23, 2016 | 42.80 | 43.03 | 42.22 | 42.46 | 880,895 | -0.36(-0.84%) |
Feb 22, 2016 | 42.30 | 42.92 | 42.00 | 42.82 | 1,285,434 | +0.70(+1.65%) |
Feb 19, 2016 | 43.25 | 43.35 | 41.42 | 42.12 | 2,063,490 | -1.07(-2.47%) |
Feb 18, 2016 | 43.45 | 43.95 | 41.89 | 43.19 | 2,543,808 | +1.06(+2.51%) |
Feb 17, 2016 | 41.05 | 42.55 | 40.86 | 42.13 | 2,294,345 | +1.42(+3.48%) |
Feb 16, 2016 | 39.46 | 40.71 | 39.21 | 40.71 | 756,155 | +1.75(+4.50%) |
Feb 12, 2016 | 38.99 | 38.96 | 38.96 | 38.96 | 878,456 | +0.34(+0.87%) |
Feb 11, 2016 | 38.05 | 39.05 | 37.74 | 38.62 | 800,175 | -0.07(-0.17%) |
Feb 10, 2016 | 38.83 | 39.90 | 38.65 | 38.69 | 1,109,361 | +0.02(+0.04%) |
Feb 09, 2016 | 38.06 | 39.47 | 37.87 | 38.67 | 1,122,709 | +0.13(+0.34%) |
Feb 08, 2016 | 38.51 | 38.83 | 37.85 | 38.54 | 766,434 | -0.48(-1.22%) |
Feb 05, 2016 | 39.68 | 39.94 | 38.80 | 39.02 | 1,033,572 | -0.78(-1.95%) |
Feb 04, 2016 | 40.12 | 40.31 | 39.39 | 39.80 | 787,192 | -0.28(-0.69%) |
Feb 03, 2016 | 40.28 | 40.43 | 39.24 | 40.07 | 924,405 | +0.02(+0.04%) |
Feb 02, 2016 | 41.00 | 41.10 | 39.64 | 40.06 | 1,169,627 | -1.31(-3.17%) |