Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.98 | 52.18 | 49.65 | 50.29 | 264,800 | -1.45(-2.80%) |
Apr 28, 2016 | 51.41 | 52.78 | 50.53 | 51.73 | 337,655 | +0.48(+0.94%) |
Apr 27, 2016 | 53.34 | 53.82 | 50.77 | 51.25 | 614,279 | -1.21(-2.30%) |
Apr 26, 2016 | 51.01 | 52.82 | 50.85 | 52.46 | 309,479 | +1.69(+3.32%) |
Apr 25, 2016 | 52.62 | 53.26 | 50.13 | 50.77 | 228,707 | -2.01(-3.81%) |
Apr 22, 2016 | 50.53 | 52.94 | 50.21 | 52.78 | 283,877 | +2.41(+4.78%) |
Apr 21, 2016 | 50.29 | 51.21 | 49.24 | 50.37 | 161,561 | +0.24(+0.48%) |
Apr 20, 2016 | 48.84 | 50.69 | 48.84 | 50.13 | 324,259 | +1.04(+2.13%) |
Apr 19, 2016 | 49.81 | 50.33 | 48.68 | 49.08 | 357,378 | -0.08(-0.16%) |
Apr 18, 2016 | 48.20 | 49.57 | 47.96 | 49.16 | 185,340 | +0.56(+1.16%) |
Apr 15, 2016 | 49.41 | 49.73 | 47.48 | 48.60 | 267,812 | -1.45(-2.89%) |
Apr 14, 2016 | 50.77 | 51.17 | 49.00 | 50.05 | 558,491 | -0.64(-1.27%) |
Apr 13, 2016 | 48.44 | 51.33 | 48.12 | 50.69 | 429,039 | +2.81(+5.87%) |
Apr 12, 2016 | 46.75 | 48.76 | 46.75 | 47.88 | 258,820 | +1.29(+2.76%) |
Apr 11, 2016 | 46.43 | 47.60 | 46.43 | 46.59 | 142,772 | +0.64(+1.40%) |
Apr 08, 2016 | 45.71 | 46.83 | 45.55 | 45.95 | 160,970 | +1.04(+2.33%) |
Apr 07, 2016 | 45.71 | 46.51 | 44.10 | 44.91 | 265,977 | -0.88(-1.93%) |
Apr 06, 2016 | 44.91 | 46.35 | 44.50 | 45.79 | 253,981 | +1.12(+2.52%) |
Apr 05, 2016 | 44.26 | 45.15 | 43.94 | 44.67 | 179,095 | -0.08(-0.18%) |
Apr 04, 2016 | 46.03 | 46.51 | 44.75 | 44.75 | 167,223 | -1.37(-2.96%) |
Apr 01, 2016 | 46.27 | 46.27 | 45.19 | 46.11 | 187,733 | -0.72(-1.54%) |
Mar 31, 2016 | 46.11 | 47.64 | 45.95 | 46.83 | 144,477 | +0.56(+1.22%) |
Mar 30, 2016 | 46.83 | 47.72 | 45.73 | 46.27 | 241,330 | -0.08(-0.17%) |
Mar 29, 2016 | 44.83 | 46.51 | 44.10 | 46.35 | 336,483 | +1.12(+2.49%) |
Mar 28, 2016 | 46.59 | 46.75 | 45.11 | 45.23 | 216,412 | -1.37(-2.93%) |
Mar 24, 2016 | 44.67 | 46.59 | 46.59 | 46.59 | 319,256 | +1.29(+2.84%) |
Mar 23, 2016 | 47.64 | 48.04 | 44.99 | 45.31 | 300,112 | -2.49(-5.21%) |
Mar 22, 2016 | 47.64 | 48.52 | 46.59 | 47.80 | 212,351 | -0.48(-1.00%) |
Mar 21, 2016 | 49.00 | 49.16 | 46.83 | 48.28 | 275,189 | -0.96(-1.96%) |
Mar 18, 2016 | 50.05 | 51.49 | 48.84 | 49.24 | 362,329 | -0.88(-1.76%) |
Mar 17, 2016 | 50.21 | 51.09 | 49.49 | 50.13 | 524,013 | +0.32(+0.65%) |
Mar 16, 2016 | 48.12 | 50.01 | 47.76 | 49.81 | 262,404 | +1.45(+2.99%) |
Mar 15, 2016 | 48.28 | 48.84 | 47.00 | 48.36 | 215,825 | -0.80(-1.63%) |
Mar 14, 2016 | 49.49 | 49.97 | 48.68 | 49.16 | 227,546 | -0.88(-1.77%) |
Mar 11, 2016 | 48.76 | 50.29 | 48.44 | 50.05 | 366,972 | +1.77(+3.66%) |
Mar 10, 2016 | 48.84 | 48.84 | 46.51 | 48.28 | 495,459 | -0.32(-0.66%) |
Mar 09, 2016 | 45.31 | 49.32 | 43.78 | 48.60 | 597,412 | +4.50(+10.20%) |
Mar 08, 2016 | 47.88 | 47.91 | 44.10 | 44.10 | 536,287 | -3.98(-8.27%) |
Mar 07, 2016 | 47.53 | 49.34 | 47.53 | 48.08 | 466,504 | +0.63(+1.33%) |
Mar 04, 2016 | 47.45 | 49.10 | 46.58 | 47.45 | 457,292 | +0.47(+1.00%) |
Mar 03, 2016 | 47.76 | 47.76 | 45.33 | 46.98 | 458,723 | -1.02(-2.13%) |
Mar 02, 2016 | 47.29 | 49.34 | 45.72 | 48.00 | 421,964 | +0.08(+0.16%) |
Mar 01, 2016 | 49.42 | 50.60 | 47.45 | 47.92 | 606,976 | -1.02(-2.09%) |
Feb 29, 2016 | 45.48 | 51.94 | 45.48 | 48.95 | 574,056 | +4.01(+8.93%) |
Feb 26, 2016 | 46.27 | 46.43 | 44.74 | 44.93 | 256,779 | -0.63(-1.38%) |
Feb 25, 2016 | 45.80 | 46.03 | 43.44 | 45.56 | 252,521 | +0.24(+0.52%) |
Feb 24, 2016 | 44.46 | 45.33 | 42.49 | 45.33 | 139,924 | +0.00(+0.00%) |
Feb 23, 2016 | 46.51 | 46.82 | 44.54 | 45.33 | 169,572 | -1.57(-3.36%) |
Feb 22, 2016 | 47.37 | 47.76 | 45.88 | 46.90 | 220,238 | +0.24(+0.51%) |
Feb 19, 2016 | 46.58 | 46.90 | 44.77 | 46.66 | 271,675 | +0.24(+0.51%) |
Feb 18, 2016 | 46.74 | 49.10 | 45.33 | 46.43 | 393,392 | +1.97(+4.42%) |
Feb 17, 2016 | 43.75 | 46.35 | 43.36 | 44.46 | 270,148 | +1.34(+3.10%) |
Feb 16, 2016 | 43.12 | 43.59 | 41.55 | 43.12 | 221,720 | +0.87(+2.05%) |
Feb 12, 2016 | 38.48 | 42.26 | 42.26 | 42.26 | 352,662 | +4.41(+11.64%) |
Feb 11, 2016 | 37.77 | 39.03 | 36.63 | 37.85 | 300,103 | -0.87(-2.24%) |
Feb 10, 2016 | 40.60 | 40.60 | 37.93 | 38.72 | 308,774 | -1.89(-4.65%) |
Feb 09, 2016 | 41.15 | 41.55 | 39.74 | 40.60 | 214,213 | -1.57(-3.73%) |
Feb 08, 2016 | 44.15 | 44.30 | 40.13 | 42.18 | 350,531 | -2.91(-6.46%) |
Feb 05, 2016 | 44.77 | 46.11 | 44.54 | 45.09 | 256,503 | +0.00(+0.00%) |
Feb 04, 2016 | 44.54 | 45.33 | 44.30 | 45.09 | 378,324 | +0.63(+1.42%) |
Feb 03, 2016 | 44.93 | 45.01 | 42.96 | 44.46 | 354,213 | +0.16(+0.36%) |
Feb 02, 2016 | 46.90 | 48.08 | 44.07 | 44.30 | 242,888 | -3.70(-7.71%) |