Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.80 | 58.18 | 54.66 | 56.67 | 1,145,327 | +6.59(+13.15%) |
Apr 28, 2016 | 50.11 | 51.43 | 49.78 | 50.08 | 392,645 | +0.08(+0.15%) |
Apr 27, 2016 | 49.88 | 50.31 | 49.67 | 50.01 | 306,633 | -0.17(-0.34%) |
Apr 26, 2016 | 49.06 | 50.70 | 48.76 | 50.18 | 270,678 | +1.25(+2.56%) |
Apr 25, 2016 | 48.80 | 49.36 | 48.32 | 48.93 | 440,328 | -0.23(-0.46%) |
Apr 22, 2016 | 48.36 | 49.15 | 48.22 | 49.15 | 238,763 | +0.34(+0.70%) |
Apr 21, 2016 | 48.54 | 49.59 | 48.44 | 48.81 | 249,593 | +0.47(+0.96%) |
Apr 20, 2016 | 47.40 | 48.62 | 46.74 | 48.35 | 468,056 | +0.84(+1.78%) |
Apr 19, 2016 | 47.36 | 47.59 | 46.53 | 47.50 | 412,114 | +0.21(+0.44%) |
Apr 18, 2016 | 46.85 | 47.77 | 46.85 | 47.29 | 245,551 | +0.33(+0.71%) |
Apr 15, 2016 | 46.64 | 47.69 | 46.32 | 46.96 | 262,371 | +0.25(+0.53%) |
Apr 14, 2016 | 47.01 | 47.24 | 46.41 | 46.71 | 305,192 | -0.28(-0.61%) |
Apr 13, 2016 | 45.68 | 47.03 | 45.37 | 47.00 | 665,645 | +1.69(+3.73%) |
Apr 12, 2016 | 46.63 | 46.64 | 44.96 | 45.31 | 261,776 | -1.28(-2.75%) |
Apr 11, 2016 | 48.19 | 48.76 | 46.57 | 46.59 | 226,386 | -1.41(-2.95%) |
Apr 08, 2016 | 49.19 | 49.22 | 47.24 | 48.01 | 249,904 | -0.81(-1.65%) |
Apr 07, 2016 | 49.40 | 49.54 | 48.41 | 48.81 | 258,750 | -0.85(-1.72%) |
Apr 06, 2016 | 48.36 | 49.80 | 48.00 | 49.67 | 292,043 | +1.44(+2.99%) |
Apr 05, 2016 | 48.57 | 49.19 | 47.78 | 48.22 | 187,687 | -0.65(-1.32%) |
Apr 04, 2016 | 48.88 | 49.35 | 48.16 | 48.87 | 290,420 | -0.05(-0.10%) |
Apr 01, 2016 | 47.66 | 49.09 | 47.17 | 48.92 | 219,206 | +1.02(+2.12%) |
Mar 31, 2016 | 48.26 | 48.73 | 47.80 | 47.90 | 295,872 | -0.30(-0.63%) |
Mar 30, 2016 | 48.75 | 49.33 | 47.74 | 48.21 | 230,910 | -0.38(-0.78%) |
Mar 29, 2016 | 46.75 | 48.90 | 46.73 | 48.58 | 341,232 | +1.73(+3.69%) |
Mar 28, 2016 | 46.49 | 47.32 | 46.10 | 46.86 | 212,354 | +0.35(+0.76%) |
Mar 24, 2016 | 47.20 | 46.51 | 46.51 | 46.51 | 282,947 | -0.99(-2.08%) |
Mar 23, 2016 | 49.00 | 49.52 | 47.40 | 47.49 | 278,531 | -1.55(-3.16%) |
Mar 22, 2016 | 48.67 | 49.53 | 48.67 | 49.04 | 175,556 | +0.21(+0.43%) |
Mar 21, 2016 | 48.66 | 49.47 | 48.33 | 48.83 | 218,376 | -0.09(-0.17%) |
Mar 18, 2016 | 48.45 | 49.51 | 48.22 | 48.92 | 329,192 | +0.74(+1.54%) |
Mar 17, 2016 | 48.22 | 48.65 | 47.40 | 48.18 | 235,935 | -0.26(-0.53%) |
Mar 16, 2016 | 47.89 | 48.70 | 47.89 | 48.43 | 208,091 | +0.47(+0.97%) |
Mar 15, 2016 | 48.50 | 49.00 | 47.66 | 47.97 | 187,904 | -0.63(-1.29%) |
Mar 14, 2016 | 48.74 | 49.41 | 48.55 | 48.59 | 251,870 | -0.47(-0.95%) |
Mar 11, 2016 | 48.72 | 49.30 | 47.93 | 49.06 | 242,448 | +0.84(+1.75%) |
Mar 10, 2016 | 48.86 | 49.48 | 47.34 | 48.21 | 261,028 | -0.17(-0.35%) |
Mar 09, 2016 | 48.94 | 49.00 | 47.55 | 48.39 | 333,190 | -0.38(-0.78%) |
Mar 08, 2016 | 48.58 | 49.34 | 48.02 | 48.77 | 211,996 | -0.25(-0.50%) |
Mar 07, 2016 | 49.18 | 49.52 | 48.13 | 49.01 | 386,588 | -0.33(-0.67%) |
Mar 04, 2016 | 49.90 | 50.30 | 48.97 | 49.34 | 283,608 | -0.59(-1.18%) |
Mar 03, 2016 | 49.51 | 50.00 | 48.14 | 49.93 | 244,162 | +0.38(+0.77%) |
Mar 02, 2016 | 49.73 | 50.50 | 48.91 | 49.55 | 209,045 | -0.28(-0.55%) |
Mar 01, 2016 | 48.83 | 49.89 | 48.38 | 49.83 | 323,462 | +1.51(+3.12%) |
Feb 29, 2016 | 48.59 | 49.32 | 48.25 | 48.32 | 247,161 | -0.39(-0.80%) |
Feb 26, 2016 | 48.46 | 48.82 | 48.13 | 48.71 | 194,196 | +0.57(+1.18%) |
Feb 25, 2016 | 47.96 | 48.24 | 46.71 | 48.14 | 452,212 | +0.22(+0.46%) |
Feb 24, 2016 | 47.44 | 48.35 | 47.01 | 47.92 | 309,998 | -0.09(-0.18%) |
Feb 23, 2016 | 47.99 | 48.70 | 47.76 | 48.01 | 245,855 | -0.15(-0.32%) |
Feb 22, 2016 | 48.28 | 48.90 | 48.02 | 48.16 | 355,720 | +0.48(+1.02%) |
Feb 19, 2016 | 46.10 | 47.83 | 46.10 | 47.67 | 274,179 | +1.24(+2.67%) |
Feb 18, 2016 | 47.26 | 47.45 | 45.89 | 46.43 | 376,242 | -0.85(-1.80%) |
Feb 17, 2016 | 45.96 | 48.13 | 45.75 | 47.28 | 607,424 | +1.54(+3.36%) |
Feb 16, 2016 | 43.05 | 46.32 | 41.20 | 45.75 | 780,696 | +3.00(+7.02%) |
Feb 12, 2016 | 37.50 | 42.75 | 42.75 | 42.75 | 1,667,556 | +1.54(+3.73%) |
Feb 11, 2016 | 40.16 | 41.74 | 40.16 | 41.21 | 444,834 | +0.24(+0.58%) |
Feb 10, 2016 | 41.83 | 42.85 | 40.81 | 40.97 | 380,013 | -0.21(-0.51%) |
Feb 09, 2016 | 40.52 | 42.92 | 39.19 | 41.18 | 292,665 | +0.13(+0.32%) |
Feb 08, 2016 | 42.36 | 42.42 | 40.18 | 41.05 | 401,279 | -1.92(-4.46%) |
Feb 05, 2016 | 47.07 | 47.07 | 42.93 | 42.97 | 513,205 | -4.04(-8.60%) |
Feb 04, 2016 | 48.02 | 48.40 | 46.69 | 47.01 | 236,928 | -1.17(-2.42%) |
Feb 03, 2016 | 49.42 | 49.42 | 47.57 | 48.18 | 197,063 | -0.80(-1.63%) |
Feb 02, 2016 | 49.00 | 49.37 | 48.58 | 48.97 | 279,322 | -0.58(-1.17%) |