Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.51 | 51.53 | 50.11 | 51.14 | 2,535,478 | -0.45(-0.87%) |
Apr 28, 2016 | 52.58 | 52.91 | 51.33 | 51.59 | 1,850,820 | -1.10(-2.09%) |
Apr 27, 2016 | 54.53 | 55.56 | 51.61 | 52.69 | 4,034,839 | +0.76(+1.46%) |
Apr 26, 2016 | 51.56 | 52.07 | 51.23 | 51.93 | 1,544,478 | +0.42(+0.82%) |
Apr 25, 2016 | 50.86 | 51.86 | 50.56 | 51.51 | 1,502,183 | +0.51(+1.00%) |
Apr 22, 2016 | 50.35 | 51.20 | 50.35 | 51.00 | 1,705,773 | +0.32(+0.63%) |
Apr 21, 2016 | 51.28 | 51.28 | 50.67 | 50.68 | 1,768,026 | -0.65(-1.27%) |
Apr 20, 2016 | 50.85 | 51.61 | 50.74 | 51.33 | 1,274,028 | +0.52(+1.02%) |
Apr 19, 2016 | 51.00 | 51.22 | 50.34 | 50.81 | 1,014,290 | +0.13(+0.26%) |
Apr 18, 2016 | 49.62 | 50.78 | 49.40 | 50.68 | 1,159,309 | +1.01(+2.03%) |
Apr 15, 2016 | 49.42 | 49.83 | 49.22 | 49.67 | 1,090,294 | +0.32(+0.65%) |
Apr 14, 2016 | 49.81 | 49.90 | 49.31 | 49.35 | 1,171,515 | -0.38(-0.76%) |
Apr 13, 2016 | 49.35 | 49.74 | 48.97 | 49.73 | 1,303,543 | +0.29(+0.59%) |
Apr 12, 2016 | 49.18 | 49.47 | 48.81 | 49.44 | 1,263,148 | +0.34(+0.69%) |
Apr 11, 2016 | 49.42 | 49.86 | 49.03 | 49.10 | 1,826,814 | +0.59(+1.22%) |
Apr 08, 2016 | 48.54 | 49.01 | 48.34 | 48.51 | 837,032 | +0.20(+0.41%) |
Apr 07, 2016 | 48.25 | 48.78 | 47.86 | 48.31 | 1,498,814 | -0.18(-0.37%) |
Apr 06, 2016 | 47.80 | 48.55 | 47.78 | 48.49 | 1,073,098 | +0.59(+1.23%) |
Apr 05, 2016 | 47.95 | 48.59 | 47.79 | 47.90 | 919,160 | -0.51(-1.05%) |
Apr 04, 2016 | 48.60 | 48.82 | 48.31 | 48.41 | 928,892 | -0.09(-0.19%) |
Apr 01, 2016 | 47.20 | 48.60 | 47.07 | 48.50 | 1,083,071 | +0.92(+1.93%) |
Mar 31, 2016 | 46.82 | 47.72 | 46.53 | 47.58 | 1,237,131 | +0.83(+1.78%) |
Mar 30, 2016 | 47.04 | 47.19 | 46.50 | 46.75 | 732,509 | -0.10(-0.21%) |
Mar 29, 2016 | 45.69 | 46.90 | 45.62 | 46.85 | 1,038,523 | +1.17(+2.56%) |
Mar 28, 2016 | 46.00 | 46.15 | 45.61 | 45.68 | 686,182 | -0.30(-0.65%) |
Mar 24, 2016 | 46.02 | 45.98 | 45.98 | 45.98 | 981,700 | -0.22(-0.48%) |
Mar 23, 2016 | 45.83 | 46.33 | 45.63 | 46.20 | 987,325 | +0.26(+0.57%) |
Mar 22, 2016 | 45.50 | 46.17 | 45.24 | 45.94 | 880,968 | +0.19(+0.42%) |
Mar 21, 2016 | 44.88 | 45.84 | 44.71 | 45.75 | 1,005,381 | +0.75(+1.67%) |
Mar 18, 2016 | 45.46 | 45.64 | 44.99 | 45.00 | 2,607,624 | -0.32(-0.71%) |
Mar 17, 2016 | 45.27 | 45.62 | 45.02 | 45.32 | 1,006,051 | -0.03(-0.07%) |
Mar 16, 2016 | 44.20 | 45.57 | 44.15 | 45.35 | 1,552,853 | +0.91(+2.05%) |
Mar 15, 2016 | 44.42 | 44.59 | 44.22 | 44.44 | 731,439 | -0.34(-0.76%) |
Mar 14, 2016 | 44.76 | 44.93 | 44.36 | 44.78 | 904,425 | -0.01(-0.02%) |
Mar 11, 2016 | 44.60 | 44.89 | 44.34 | 44.79 | 1,053,740 | +0.63(+1.43%) |
Mar 10, 2016 | 44.67 | 45.13 | 43.67 | 44.16 | 820,337 | -0.32(-0.72%) |
Mar 09, 2016 | 44.26 | 44.52 | 43.83 | 44.48 | 1,330,034 | +0.60(+1.37%) |
Mar 08, 2016 | 44.27 | 44.52 | 43.63 | 43.88 | 1,435,596 | -0.95(-2.12%) |
Mar 07, 2016 | 45.10 | 45.37 | 44.36 | 44.83 | 1,258,677 | -0.58(-1.28%) |
Mar 04, 2016 | 45.86 | 45.86 | 45.23 | 45.41 | 1,578,416 | -0.45(-0.98%) |
Mar 03, 2016 | 45.08 | 45.94 | 44.95 | 45.86 | 1,223,707 | +1.21(+2.71%) |
Mar 02, 2016 | 44.72 | 44.94 | 44.02 | 44.65 | 865,915 | -0.01(-0.02%) |
Mar 01, 2016 | 44.01 | 44.67 | 43.60 | 44.66 | 1,175,864 | +1.08(+2.48%) |
Feb 29, 2016 | 44.34 | 44.65 | 43.57 | 43.58 | 1,542,138 | -0.90(-2.02%) |
Feb 26, 2016 | 44.62 | 44.96 | 44.13 | 44.48 | 1,213,989 | +0.01(+0.02%) |
Feb 25, 2016 | 43.75 | 44.48 | 43.64 | 44.47 | 1,736,568 | +0.77(+1.76%) |
Feb 24, 2016 | 42.12 | 43.74 | 41.68 | 43.70 | 1,912,516 | +1.19(+2.80%) |
Feb 23, 2016 | 42.90 | 43.37 | 42.11 | 42.51 | 1,847,398 | -0.64(-1.48%) |
Feb 22, 2016 | 43.29 | 43.68 | 43.01 | 43.15 | 2,193,529 | +0.36(+0.84%) |
Feb 19, 2016 | 41.56 | 42.95 | 41.27 | 42.79 | 2,188,192 | +1.22(+2.93%) |
Feb 18, 2016 | 41.93 | 42.13 | 41.27 | 41.57 | 1,622,600 | -0.28(-0.67%) |
Feb 17, 2016 | 41.23 | 42.09 | 41.08 | 41.85 | 1,936,809 | +1.02(+2.50%) |
Feb 16, 2016 | 39.94 | 41.07 | 39.72 | 40.83 | 2,462,994 | +1.45(+3.68%) |
Feb 12, 2016 | 39.10 | 39.38 | 39.38 | 39.38 | 1,766,200 | +0.92(+2.39%) |
Feb 11, 2016 | 38.05 | 38.74 | 37.65 | 38.46 | 1,954,359 | -0.51(-1.31%) |
Feb 10, 2016 | 38.76 | 39.65 | 38.63 | 38.97 | 1,526,442 | +0.46(+1.19%) |
Feb 09, 2016 | 37.79 | 39.21 | 37.78 | 38.51 | 1,714,001 | +0.16(+0.42%) |
Feb 08, 2016 | 38.08 | 38.48 | 37.47 | 38.35 | 2,137,401 | -0.50(-1.29%) |
Feb 05, 2016 | 39.53 | 39.82 | 38.64 | 38.85 | 2,920,313 | -0.88(-2.21%) |
Feb 04, 2016 | 38.94 | 39.91 | 38.90 | 39.73 | 2,341,590 | +0.75(+1.92%) |
Feb 03, 2016 | 39.22 | 39.29 | 38.43 | 38.98 | 2,060,621 | +0.01(+0.03%) |
Feb 02, 2016 | 39.67 | 39.69 | 38.88 | 38.97 | 2,182,872 | -1.06(-2.65%) |