Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.20 | 56.03 | 54.31 | 54.31 | 10,836 | -0.78(-1.42%) |
Apr 28, 2016 | 54.90 | 55.73 | 54.12 | 55.10 | 11,929 | +0.20(+0.36%) |
Apr 27, 2016 | 54.36 | 55.59 | 53.97 | 54.90 | 44,592 | +0.71(+1.31%) |
Apr 26, 2016 | 54.95 | 55.34 | 54.02 | 54.19 | 7,149 | -0.71(-1.29%) |
Apr 25, 2016 | 55.34 | 55.34 | 54.46 | 54.90 | 44,605 | -0.78(-1.41%) |
Apr 22, 2016 | 55.83 | 56.18 | 55.39 | 55.69 | 9,604 | +0.00(+0.00%) |
Apr 21, 2016 | 53.97 | 55.73 | 53.19 | 55.69 | 47,576 | +1.67(+3.09%) |
Apr 20, 2016 | 53.82 | 54.75 | 53.19 | 54.02 | 11,193 | +0.25(+0.46%) |
Apr 19, 2016 | 54.70 | 54.75 | 53.28 | 53.77 | 17,191 | -0.98(-1.79%) |
Apr 18, 2016 | 55.54 | 55.54 | 54.61 | 54.75 | 2,893 | +0.10(+0.18%) |
Apr 15, 2016 | 54.80 | 54.95 | 54.21 | 54.66 | 9,482 | -0.29(-0.54%) |
Apr 14, 2016 | 54.69 | 55.49 | 54.46 | 54.95 | 7,217 | -0.05(-0.09%) |
Apr 13, 2016 | 55.83 | 56.91 | 54.70 | 55.00 | 23,032 | -0.25(-0.44%) |
Apr 12, 2016 | 53.53 | 55.71 | 53.53 | 55.24 | 22,650 | +1.96(+3.68%) |
Apr 11, 2016 | 54.85 | 54.85 | 53.28 | 53.28 | 14,540 | -1.18(-2.16%) |
Apr 08, 2016 | 53.28 | 54.66 | 52.99 | 54.46 | 23,946 | +1.57(+2.97%) |
Apr 07, 2016 | 54.41 | 54.98 | 52.84 | 52.89 | 15,474 | -1.91(-3.49%) |
Apr 06, 2016 | 52.94 | 56.67 | 52.74 | 54.80 | 34,041 | +1.91(+3.61%) |
Apr 05, 2016 | 53.09 | 53.90 | 52.74 | 52.89 | 11,820 | -0.15(-0.28%) |
Apr 04, 2016 | 52.65 | 53.82 | 51.74 | 53.04 | 17,541 | +0.74(+1.41%) |
Apr 01, 2016 | 51.96 | 52.93 | 51.67 | 52.30 | 21,924 | +0.05(+0.09%) |
Mar 31, 2016 | 51.87 | 52.88 | 51.58 | 52.25 | 26,196 | -0.05(-0.09%) |
Mar 30, 2016 | 51.72 | 53.12 | 51.53 | 52.30 | 27,210 | +0.58(+1.12%) |
Mar 29, 2016 | 51.00 | 51.96 | 50.03 | 51.72 | 11,230 | +0.29(+0.56%) |
Mar 28, 2016 | 51.82 | 52.64 | 50.27 | 51.43 | 20,346 | -0.63(-1.21%) |
Mar 24, 2016 | 52.25 | 52.06 | 52.06 | 52.06 | 14,832 | -0.10(-0.19%) |
Mar 23, 2016 | 52.74 | 53.08 | 52.11 | 52.16 | 23,139 | -1.02(-1.91%) |
Mar 22, 2016 | 53.32 | 53.99 | 52.30 | 53.17 | 49,123 | -0.68(-1.26%) |
Mar 21, 2016 | 53.17 | 55.01 | 52.67 | 53.85 | 81,045 | +0.19(+0.36%) |
Mar 18, 2016 | 51.48 | 54.14 | 51.34 | 53.66 | 154,250 | +1.74(+3.35%) |
Mar 17, 2016 | 50.76 | 52.21 | 50.71 | 51.92 | 49,713 | +0.58(+1.13%) |
Mar 16, 2016 | 51.14 | 52.11 | 50.76 | 51.34 | 41,103 | -0.44(-0.84%) |
Mar 15, 2016 | 51.14 | 52.54 | 51.00 | 51.77 | 27,276 | +0.10(+0.19%) |
Mar 14, 2016 | 51.87 | 52.93 | 51.05 | 51.67 | 29,311 | -0.87(-1.66%) |
Mar 11, 2016 | 50.18 | 52.83 | 50.03 | 52.54 | 98,360 | +0.77(+1.49%) |
Mar 10, 2016 | 51.38 | 52.21 | 49.60 | 51.77 | 60,113 | -0.63(-1.20%) |
Mar 09, 2016 | 53.08 | 53.70 | 51.53 | 52.40 | 44,459 | -0.44(-0.82%) |
Mar 08, 2016 | 52.21 | 54.48 | 50.90 | 52.83 | 147,283 | +2.85(+5.71%) |
Mar 07, 2016 | 49.06 | 52.59 | 48.73 | 49.98 | 73,542 | +0.97(+1.97%) |
Mar 04, 2016 | 48.87 | 50.13 | 48.24 | 49.02 | 70,666 | +0.34(+0.69%) |
Mar 03, 2016 | 48.39 | 49.16 | 48.39 | 48.68 | 42,949 | +0.53(+1.10%) |
Mar 02, 2016 | 48.97 | 49.58 | 47.95 | 48.15 | 16,808 | -0.82(-1.68%) |
Mar 01, 2016 | 49.45 | 49.45 | 48.15 | 48.97 | 22,380 | +0.05(+0.10%) |
Feb 29, 2016 | 48.34 | 49.11 | 47.57 | 48.92 | 21,932 | +0.48(+1.00%) |
Feb 26, 2016 | 47.76 | 48.68 | 47.76 | 48.44 | 10,078 | +0.68(+1.42%) |
Feb 25, 2016 | 48.24 | 48.53 | 46.60 | 47.76 | 11,059 | -0.15(-0.30%) |
Feb 24, 2016 | 49.84 | 50.27 | 47.90 | 47.90 | 31,413 | -2.42(-4.80%) |
Feb 23, 2016 | 45.97 | 51.48 | 45.97 | 50.32 | 78,517 | +4.16(+9.01%) |
Feb 22, 2016 | 45.20 | 46.16 | 44.47 | 46.16 | 50,104 | +1.16(+2.58%) |
Feb 19, 2016 | 45.15 | 46.36 | 44.96 | 45.00 | 10,630 | -0.24(-0.53%) |
Feb 18, 2016 | 44.96 | 46.70 | 44.33 | 45.25 | 18,933 | +0.53(+1.19%) |
Feb 17, 2016 | 44.33 | 45.20 | 43.94 | 44.71 | 18,950 | +0.44(+0.98%) |
Feb 16, 2016 | 42.20 | 45.10 | 42.20 | 44.28 | 13,099 | +2.47(+5.90%) |
Feb 12, 2016 | 41.04 | 41.81 | 41.81 | 41.81 | 23,004 | +1.21(+2.98%) |
Feb 11, 2016 | 40.51 | 41.33 | 40.46 | 40.60 | 32,138 | -0.68(-1.64%) |
Feb 10, 2016 | 41.28 | 42.30 | 40.53 | 41.28 | 15,906 | +0.19(+0.47%) |
Feb 09, 2016 | 40.36 | 41.77 | 40.36 | 41.09 | 30,627 | +0.29(+0.71%) |
Feb 08, 2016 | 40.36 | 41.23 | 40.36 | 40.80 | 25,823 | +0.10(+0.24%) |
Feb 05, 2016 | 41.91 | 42.06 | 40.36 | 40.70 | 29,532 | -1.50(-3.55%) |
Feb 04, 2016 | 41.04 | 42.59 | 41.04 | 42.20 | 25,916 | +1.16(+2.83%) |
Feb 03, 2016 | 41.38 | 45.54 | 40.41 | 41.04 | 81,761 | -0.10(-0.23%) |
Feb 02, 2016 | 42.01 | 42.76 | 41.14 | 41.14 | 18,577 | -1.31(-3.08%) |