Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.25 | 49.16 | 45.13 | 48.24 | 1,001,163 | +3.77(+8.48%) |
Apr 28, 2016 | 44.62 | 45.36 | 44.13 | 44.47 | 359,661 | -0.35(-0.78%) |
Apr 27, 2016 | 44.91 | 45.12 | 44.08 | 44.82 | 275,709 | -0.28(-0.62%) |
Apr 26, 2016 | 45.57 | 45.57 | 44.20 | 45.10 | 295,162 | -0.44(-0.97%) |
Apr 25, 2016 | 45.21 | 45.67 | 44.86 | 45.54 | 354,910 | +0.04(+0.09%) |
Apr 22, 2016 | 45.55 | 45.94 | 44.68 | 45.50 | 335,713 | +0.03(+0.07%) |
Apr 21, 2016 | 44.99 | 45.77 | 44.55 | 45.47 | 275,719 | +0.48(+1.07%) |
Apr 20, 2016 | 44.35 | 45.12 | 43.67 | 44.99 | 307,920 | +0.58(+1.31%) |
Apr 19, 2016 | 44.36 | 44.47 | 43.14 | 44.41 | 277,719 | -0.05(-0.11%) |
Apr 18, 2016 | 43.20 | 44.90 | 42.80 | 44.46 | 298,240 | +1.28(+2.96%) |
Apr 15, 2016 | 43.87 | 43.98 | 42.59 | 43.18 | 310,041 | -0.82(-1.86%) |
Apr 14, 2016 | 44.31 | 44.57 | 43.09 | 44.00 | 297,553 | -0.28(-0.63%) |
Apr 13, 2016 | 42.81 | 44.40 | 42.62 | 44.28 | 280,252 | +1.73(+4.07%) |
Apr 12, 2016 | 42.55 | 43.21 | 41.90 | 42.55 | 196,356 | -0.16(-0.37%) |
Apr 11, 2016 | 43.36 | 43.36 | 42.24 | 42.71 | 421,478 | -0.56(-1.29%) |
Apr 08, 2016 | 44.40 | 44.55 | 43.02 | 43.27 | 488,125 | -0.85(-1.93%) |
Apr 07, 2016 | 45.01 | 45.45 | 43.81 | 44.12 | 506,887 | -1.14(-2.52%) |
Apr 06, 2016 | 43.09 | 45.50 | 43.05 | 45.26 | 372,181 | +2.21(+5.13%) |
Apr 05, 2016 | 44.00 | 44.14 | 42.66 | 43.05 | 548,015 | -1.41(-3.17%) |
Apr 04, 2016 | 46.91 | 46.93 | 44.44 | 44.46 | 938,207 | -2.38(-5.08%) |
Apr 01, 2016 | 43.73 | 46.87 | 43.21 | 46.84 | 707,933 | +2.84(+6.45%) |
Mar 31, 2016 | 44.11 | 44.28 | 43.65 | 44.00 | 775,555 | +0.00(+0.00%) |
Mar 30, 2016 | 44.54 | 45.40 | 43.94 | 44.00 | 416,435 | -0.57(-1.28%) |
Mar 29, 2016 | 42.02 | 45.08 | 41.37 | 44.57 | 454,351 | +2.46(+5.84%) |
Mar 28, 2016 | 42.65 | 43.55 | 41.82 | 42.11 | 462,450 | -0.57(-1.34%) |
Mar 24, 2016 | 41.51 | 42.68 | 42.68 | 42.68 | 382,800 | +1.07(+2.57%) |
Mar 23, 2016 | 41.92 | 42.47 | 41.34 | 41.61 | 422,865 | -0.33(-0.79%) |
Mar 22, 2016 | 40.87 | 42.16 | 40.83 | 41.94 | 209,868 | +0.84(+2.04%) |
Mar 21, 2016 | 40.95 | 41.23 | 40.60 | 41.10 | 270,718 | +0.36(+0.88%) |
Mar 18, 2016 | 41.69 | 41.92 | 40.25 | 40.74 | 487,162 | -0.74(-1.78%) |
Mar 17, 2016 | 40.92 | 41.76 | 40.03 | 41.48 | 403,039 | +0.75(+1.84%) |
Mar 16, 2016 | 40.15 | 41.65 | 40.01 | 40.73 | 395,832 | +0.33(+0.82%) |
Mar 15, 2016 | 41.05 | 41.24 | 39.94 | 40.40 | 302,706 | -1.02(-2.46%) |
Mar 14, 2016 | 41.58 | 41.90 | 40.94 | 41.42 | 321,007 | -0.30(-0.72%) |
Mar 11, 2016 | 41.40 | 42.00 | 40.91 | 41.72 | 260,133 | +0.58(+1.41%) |
Mar 10, 2016 | 41.70 | 42.81 | 40.64 | 41.14 | 227,154 | -0.40(-0.96%) |
Mar 09, 2016 | 41.69 | 41.70 | 40.90 | 41.54 | 392,784 | -0.05(-0.12%) |
Mar 08, 2016 | 42.05 | 42.61 | 41.20 | 41.59 | 454,293 | -0.76(-1.79%) |
Mar 07, 2016 | 40.53 | 42.52 | 40.16 | 42.35 | 484,828 | +1.41(+3.44%) |
Mar 04, 2016 | 41.28 | 41.59 | 40.39 | 40.94 | 498,567 | -0.26(-0.63%) |
Mar 03, 2016 | 41.05 | 41.33 | 40.08 | 41.20 | 439,273 | +0.07(+0.17%) |
Mar 02, 2016 | 39.46 | 41.35 | 39.24 | 41.13 | 465,401 | +1.68(+4.26%) |
Mar 01, 2016 | 38.76 | 40.58 | 38.65 | 39.45 | 509,904 | +0.88(+2.28%) |
Feb 29, 2016 | 38.70 | 39.41 | 38.38 | 38.57 | 491,377 | -0.22(-0.57%) |
Feb 26, 2016 | 38.45 | 39.27 | 38.08 | 38.79 | 280,042 | +0.62(+1.62%) |
Feb 25, 2016 | 38.54 | 38.73 | 37.60 | 38.17 | 309,461 | -0.22(-0.57%) |
Feb 24, 2016 | 37.77 | 38.50 | 37.01 | 38.39 | 282,493 | +0.21(+0.55%) |
Feb 23, 2016 | 37.91 | 38.57 | 37.81 | 38.18 | 341,994 | -0.24(-0.62%) |
Feb 22, 2016 | 38.69 | 39.46 | 38.18 | 38.42 | 583,987 | +0.03(+0.08%) |
Feb 19, 2016 | 37.84 | 38.48 | 36.95 | 38.39 | 439,971 | +0.50(+1.32%) |
Feb 18, 2016 | 37.71 | 38.25 | 37.23 | 37.89 | 542,337 | +0.15(+0.40%) |
Feb 17, 2016 | 37.19 | 37.82 | 36.24 | 37.74 | 422,504 | +0.78(+2.11%) |
Feb 16, 2016 | 36.94 | 37.48 | 36.35 | 36.96 | 560,945 | +0.43(+1.18%) |
Feb 12, 2016 | 37.34 | 36.53 | 36.53 | 36.53 | 792,100 | +0.03(+0.08%) |
Feb 11, 2016 | 34.97 | 36.95 | 34.63 | 36.50 | 925,615 | +0.15(+0.41%) |
Feb 10, 2016 | 37.73 | 38.49 | 36.07 | 36.35 | 1,053,000 | -1.20(-3.20%) |
Feb 09, 2016 | 35.30 | 38.93 | 34.35 | 37.55 | 1,856,659 | +4.85(+14.83%) |
Feb 08, 2016 | 30.81 | 32.74 | 29.50 | 32.70 | 1,124,155 | +1.58(+5.08%) |
Feb 05, 2016 | 33.90 | 33.96 | 30.82 | 31.12 | 576,859 | -2.97(-8.71%) |
Feb 04, 2016 | 34.09 | 34.54 | 33.21 | 34.09 | 500,122 | -0.09(-0.26%) |
Feb 03, 2016 | 34.18 | 34.62 | 32.89 | 34.18 | 568,801 | +0.09(+0.26%) |
Feb 02, 2016 | 35.00 | 35.31 | 33.90 | 34.09 | 514,851 | -1.20(-3.40%) |