Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.43 | 52.07 | 49.64 | 50.24 | 135,753 | -1.17(-2.28%) |
Apr 28, 2016 | 55.77 | 55.77 | 49.02 | 51.41 | 231,809 | -5.66(-9.92%) |
Apr 27, 2016 | 57.34 | 57.48 | 56.64 | 57.07 | 95,358 | -0.42(-0.73%) |
Apr 26, 2016 | 55.98 | 57.56 | 55.16 | 57.49 | 164,983 | +1.60(+2.86%) |
Apr 25, 2016 | 56.75 | 56.81 | 55.65 | 55.89 | 48,278 | -1.24(-2.17%) |
Apr 22, 2016 | 57.32 | 57.38 | 56.73 | 57.13 | 53,442 | +0.01(+0.01%) |
Apr 21, 2016 | 56.73 | 57.56 | 56.72 | 57.12 | 59,118 | +0.17(+0.30%) |
Apr 20, 2016 | 57.47 | 57.56 | 56.95 | 56.95 | 53,908 | -0.41(-0.71%) |
Apr 19, 2016 | 56.78 | 57.57 | 56.39 | 57.36 | 49,333 | +0.80(+1.41%) |
Apr 18, 2016 | 56.47 | 57.25 | 56.26 | 56.56 | 41,288 | +0.01(+0.01%) |
Apr 15, 2016 | 56.63 | 56.94 | 56.03 | 56.55 | 38,644 | -0.01(-0.01%) |
Apr 14, 2016 | 56.66 | 57.28 | 55.81 | 56.56 | 104,629 | +0.09(+0.16%) |
Apr 13, 2016 | 54.03 | 56.65 | 54.03 | 56.47 | 66,528 | +3.01(+5.63%) |
Apr 12, 2016 | 53.22 | 54.20 | 53.20 | 53.46 | 167,819 | +0.03(+0.06%) |
Apr 11, 2016 | 53.91 | 54.49 | 53.35 | 53.43 | 69,655 | -0.06(-0.11%) |
Apr 08, 2016 | 53.68 | 54.41 | 53.07 | 53.49 | 106,812 | +0.34(+0.65%) |
Apr 07, 2016 | 53.07 | 53.65 | 52.74 | 53.14 | 47,872 | -0.48(-0.89%) |
Apr 06, 2016 | 54.79 | 54.79 | 53.27 | 53.62 | 96,778 | -0.76(-1.40%) |
Apr 05, 2016 | 54.08 | 55.73 | 54.06 | 54.38 | 127,391 | -0.03(-0.06%) |
Apr 04, 2016 | 56.04 | 56.04 | 54.31 | 54.41 | 132,397 | -1.44(-2.57%) |
Apr 01, 2016 | 54.71 | 56.23 | 54.19 | 55.85 | 96,007 | +1.22(+2.24%) |
Mar 31, 2016 | 55.28 | 55.77 | 54.63 | 54.63 | 164,331 | -0.37(-0.67%) |
Mar 30, 2016 | 55.23 | 55.73 | 54.12 | 55.00 | 128,263 | -0.02(-0.04%) |
Mar 29, 2016 | 53.31 | 55.17 | 53.20 | 55.02 | 101,294 | +1.36(+2.54%) |
Mar 28, 2016 | 53.51 | 53.83 | 52.42 | 53.66 | 67,891 | +0.46(+0.86%) |
Mar 24, 2016 | 52.76 | 53.20 | 53.20 | 53.20 | 80,344 | +0.01(+0.02%) |
Mar 23, 2016 | 53.65 | 54.01 | 52.84 | 53.19 | 76,066 | -0.58(-1.08%) |
Mar 22, 2016 | 54.10 | 54.60 | 53.68 | 53.77 | 96,816 | -0.67(-1.24%) |
Mar 21, 2016 | 54.55 | 55.95 | 54.16 | 54.45 | 151,948 | -0.42(-0.76%) |
Mar 18, 2016 | 53.99 | 55.50 | 53.45 | 54.86 | 134,567 | +1.17(+2.18%) |
Mar 17, 2016 | 52.67 | 54.13 | 52.33 | 53.69 | 115,964 | +0.57(+1.07%) |
Mar 16, 2016 | 52.08 | 53.48 | 51.76 | 53.13 | 113,382 | +1.13(+2.18%) |
Mar 15, 2016 | 51.90 | 52.81 | 51.16 | 51.99 | 82,205 | -0.25(-0.49%) |
Mar 14, 2016 | 51.99 | 52.56 | 51.40 | 52.25 | 107,419 | +0.13(+0.25%) |
Mar 11, 2016 | 51.26 | 52.67 | 50.98 | 52.12 | 107,098 | +0.83(+1.62%) |
Mar 10, 2016 | 51.90 | 52.40 | 50.63 | 51.29 | 117,527 | -0.34(-0.65%) |
Mar 09, 2016 | 51.61 | 52.89 | 51.39 | 51.62 | 110,722 | +0.09(+0.18%) |
Mar 08, 2016 | 51.03 | 52.36 | 50.69 | 51.53 | 144,232 | +0.07(+0.13%) |
Mar 07, 2016 | 50.38 | 51.71 | 50.12 | 51.47 | 93,524 | +0.75(+1.47%) |
Mar 04, 2016 | 50.90 | 51.35 | 50.40 | 50.72 | 79,923 | +0.09(+0.18%) |
Mar 03, 2016 | 50.21 | 50.83 | 50.21 | 50.63 | 78,438 | +0.37(+0.73%) |
Mar 02, 2016 | 49.65 | 50.42 | 49.36 | 50.26 | 70,112 | +0.36(+0.72%) |
Mar 01, 2016 | 48.98 | 50.13 | 48.70 | 49.90 | 62,740 | +1.41(+2.91%) |
Feb 29, 2016 | 48.13 | 49.20 | 47.71 | 48.49 | 63,011 | +0.20(+0.41%) |
Feb 26, 2016 | 48.96 | 48.96 | 47.26 | 48.29 | 90,330 | -0.21(-0.43%) |
Feb 25, 2016 | 48.74 | 48.88 | 48.10 | 48.50 | 64,808 | -0.18(-0.37%) |
Feb 24, 2016 | 45.97 | 48.81 | 45.39 | 48.68 | 92,162 | +2.11(+4.54%) |
Feb 23, 2016 | 47.32 | 48.08 | 46.10 | 46.57 | 96,616 | -1.12(-2.35%) |
Feb 22, 2016 | 47.56 | 48.45 | 46.53 | 47.69 | 94,296 | +0.59(+1.25%) |
Feb 19, 2016 | 46.21 | 47.43 | 44.94 | 47.10 | 121,040 | +0.81(+1.75%) |
Feb 18, 2016 | 47.87 | 48.90 | 45.41 | 46.29 | 122,771 | -1.27(-2.68%) |
Feb 17, 2016 | 46.95 | 48.86 | 46.95 | 47.56 | 102,835 | +0.70(+1.50%) |
Feb 16, 2016 | 45.79 | 46.97 | 45.34 | 46.86 | 64,612 | +1.56(+3.44%) |
Feb 12, 2016 | 44.16 | 45.30 | 45.30 | 45.30 | 69,828 | +1.47(+3.35%) |
Feb 11, 2016 | 42.57 | 44.05 | 42.57 | 43.83 | 94,775 | +0.69(+1.59%) |
Feb 10, 2016 | 43.95 | 44.84 | 43.06 | 43.15 | 64,876 | -0.62(-1.42%) |
Feb 09, 2016 | 43.53 | 44.43 | 42.73 | 43.77 | 97,582 | -0.33(-0.74%) |
Feb 08, 2016 | 43.17 | 44.32 | 42.32 | 44.10 | 91,061 | +0.46(+1.05%) |
Feb 05, 2016 | 43.22 | 44.37 | 42.90 | 43.64 | 115,996 | +0.39(+0.91%) |
Feb 04, 2016 | 42.04 | 43.85 | 42.04 | 43.25 | 58,664 | +1.13(+2.67%) |
Feb 03, 2016 | 41.14 | 42.71 | 40.68 | 42.12 | 88,445 | +1.21(+2.95%) |
Feb 02, 2016 | 40.71 | 41.23 | 40.47 | 40.91 | 65,909 | -0.37(-0.89%) |