Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.07 | 55.92 | 54.92 | 55.48 | 112,366 | -0.53(-0.94%) |
Apr 28, 2016 | 56.44 | 56.89 | 56.00 | 56.01 | 114,083 | -0.52(-0.91%) |
Apr 27, 2016 | 56.78 | 57.32 | 55.65 | 56.53 | 94,905 | -0.03(-0.05%) |
Apr 26, 2016 | 55.67 | 57.20 | 54.53 | 56.55 | 185,838 | +3.51(+6.62%) |
Apr 25, 2016 | 53.49 | 53.67 | 52.73 | 53.04 | 94,200 | -0.66(-1.23%) |
Apr 22, 2016 | 53.12 | 53.78 | 52.66 | 53.70 | 124,021 | +0.68(+1.28%) |
Apr 21, 2016 | 53.54 | 53.97 | 52.97 | 53.02 | 107,438 | -0.62(-1.16%) |
Apr 20, 2016 | 53.95 | 54.16 | 53.57 | 53.65 | 104,246 | -0.33(-0.60%) |
Apr 19, 2016 | 53.86 | 54.19 | 53.42 | 53.97 | 96,097 | +0.45(+0.85%) |
Apr 18, 2016 | 52.91 | 53.66 | 52.77 | 53.52 | 83,424 | +0.75(+1.42%) |
Apr 15, 2016 | 52.66 | 52.99 | 51.67 | 52.77 | 119,859 | +0.14(+0.26%) |
Apr 14, 2016 | 52.13 | 52.92 | 51.52 | 52.63 | 160,874 | +0.56(+1.08%) |
Apr 13, 2016 | 51.60 | 52.09 | 51.27 | 52.07 | 102,369 | +0.79(+1.54%) |
Apr 12, 2016 | 50.32 | 51.49 | 50.32 | 51.28 | 84,693 | +1.07(+2.13%) |
Apr 11, 2016 | 50.01 | 50.78 | 50.01 | 50.22 | 72,372 | +0.62(+1.26%) |
Apr 08, 2016 | 50.10 | 50.60 | 49.36 | 49.59 | 58,210 | +0.04(+0.07%) |
Apr 07, 2016 | 50.50 | 50.98 | 49.36 | 49.55 | 43,979 | -1.32(-2.60%) |
Apr 06, 2016 | 50.77 | 51.12 | 49.85 | 50.88 | 59,985 | +0.24(+0.48%) |
Apr 05, 2016 | 49.72 | 51.20 | 49.52 | 50.63 | 97,725 | +0.78(+1.56%) |
Apr 04, 2016 | 49.98 | 50.53 | 49.46 | 49.85 | 93,145 | -0.43(-0.86%) |
Apr 01, 2016 | 49.50 | 50.46 | 48.89 | 50.29 | 76,611 | +0.24(+0.47%) |
Mar 31, 2016 | 50.70 | 50.90 | 49.86 | 50.05 | 64,880 | -0.69(-1.36%) |
Mar 30, 2016 | 50.76 | 50.99 | 49.75 | 50.74 | 89,651 | +0.13(+0.25%) |
Mar 29, 2016 | 49.00 | 50.65 | 48.31 | 50.61 | 85,808 | +1.47(+2.98%) |
Mar 28, 2016 | 49.92 | 49.94 | 48.95 | 49.15 | 58,700 | -0.58(-1.17%) |
Mar 24, 2016 | 49.02 | 49.73 | 49.73 | 49.73 | 64,841 | +0.32(+0.64%) |
Mar 23, 2016 | 49.57 | 50.03 | 48.75 | 49.41 | 120,201 | -0.34(-0.69%) |
Mar 22, 2016 | 49.49 | 50.07 | 48.76 | 49.75 | 76,621 | -0.11(-0.22%) |
Mar 21, 2016 | 49.27 | 50.00 | 49.02 | 49.86 | 94,692 | +0.35(+0.71%) |
Mar 18, 2016 | 50.65 | 51.15 | 49.21 | 49.51 | 277,558 | -0.82(-1.64%) |
Mar 17, 2016 | 48.30 | 50.51 | 48.30 | 50.33 | 158,271 | +1.65(+3.38%) |
Mar 16, 2016 | 48.06 | 49.08 | 47.77 | 48.69 | 83,013 | +0.39(+0.81%) |
Mar 15, 2016 | 47.78 | 48.78 | 47.44 | 48.30 | 105,616 | +0.31(+0.64%) |
Mar 14, 2016 | 48.16 | 48.41 | 47.34 | 47.99 | 82,678 | -0.31(-0.64%) |
Mar 11, 2016 | 48.17 | 48.87 | 47.87 | 48.30 | 70,716 | +0.55(+1.16%) |
Mar 10, 2016 | 48.51 | 48.51 | 47.36 | 47.74 | 67,409 | -0.67(-1.38%) |
Mar 09, 2016 | 47.71 | 48.72 | 47.26 | 48.41 | 145,653 | +1.02(+2.16%) |
Mar 08, 2016 | 48.15 | 48.15 | 47.39 | 47.39 | 122,945 | -0.91(-1.87%) |
Mar 07, 2016 | 48.32 | 48.79 | 47.87 | 48.30 | 116,933 | -0.14(-0.30%) |
Mar 04, 2016 | 47.68 | 49.12 | 47.13 | 48.44 | 113,217 | +0.53(+1.12%) |
Mar 03, 2016 | 46.63 | 47.98 | 46.50 | 47.91 | 131,977 | +1.20(+2.58%) |
Mar 02, 2016 | 46.40 | 46.76 | 46.14 | 46.70 | 105,855 | +0.31(+0.66%) |
Mar 01, 2016 | 45.15 | 46.51 | 45.15 | 46.40 | 171,305 | +1.59(+3.54%) |
Feb 29, 2016 | 45.54 | 45.99 | 44.65 | 44.81 | 107,902 | -0.84(-1.84%) |
Feb 26, 2016 | 44.42 | 45.78 | 44.03 | 45.65 | 83,522 | +1.40(+3.16%) |
Feb 25, 2016 | 44.28 | 44.62 | 43.08 | 44.25 | 128,495 | +0.64(+1.47%) |
Feb 24, 2016 | 39.89 | 44.57 | 39.88 | 43.61 | 217,461 | +4.10(+10.39%) |
Feb 23, 2016 | 39.59 | 40.48 | 39.33 | 39.50 | 135,122 | -0.38(-0.95%) |
Feb 22, 2016 | 40.63 | 40.66 | 39.78 | 39.88 | 55,808 | -0.30(-0.74%) |
Feb 19, 2016 | 40.23 | 40.64 | 39.93 | 40.18 | 69,578 | -0.01(-0.02%) |
Feb 18, 2016 | 40.26 | 40.72 | 39.73 | 40.19 | 112,757 | +0.11(+0.27%) |
Feb 17, 2016 | 39.96 | 40.38 | 39.66 | 40.08 | 127,522 | +0.53(+1.35%) |
Feb 16, 2016 | 38.82 | 39.71 | 38.67 | 39.55 | 69,674 | +0.90(+2.33%) |
Feb 12, 2016 | 38.57 | 38.65 | 38.65 | 38.65 | 67,632 | +0.60(+1.59%) |
Feb 11, 2016 | 38.26 | 38.76 | 37.36 | 38.04 | 70,918 | -0.94(-2.41%) |
Feb 10, 2016 | 39.05 | 39.91 | 38.74 | 38.98 | 70,801 | +0.08(+0.21%) |
Feb 09, 2016 | 38.92 | 39.42 | 38.62 | 38.90 | 70,207 | -0.39(-0.99%) |
Feb 08, 2016 | 38.98 | 39.43 | 38.37 | 39.29 | 76,560 | +0.12(+0.30%) |
Feb 05, 2016 | 39.76 | 40.37 | 39.01 | 39.17 | 106,966 | -0.59(-1.47%) |
Feb 04, 2016 | 39.63 | 40.29 | 39.63 | 39.76 | 70,174 | +0.14(+0.34%) |
Feb 03, 2016 | 39.28 | 39.90 | 38.60 | 39.62 | 89,773 | +0.74(+1.90%) |
Feb 02, 2016 | 39.11 | 39.13 | 38.67 | 38.88 | 69,852 | -0.53(-1.35%) |