Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.55 | 50.56 | 49.45 | 49.59 | 96,353 | -0.93(-1.84%) |
Apr 28, 2016 | 49.70 | 50.58 | 49.70 | 50.52 | 95,523 | +0.65(+1.30%) |
Apr 27, 2016 | 49.99 | 50.45 | 49.61 | 49.87 | 110,657 | -0.16(-0.32%) |
Apr 26, 2016 | 49.93 | 50.37 | 49.84 | 50.03 | 74,307 | +0.21(+0.42%) |
Apr 25, 2016 | 49.80 | 49.98 | 49.66 | 49.82 | 38,217 | -0.07(-0.14%) |
Apr 22, 2016 | 50.35 | 50.49 | 49.79 | 49.89 | 68,285 | -0.48(-0.95%) |
Apr 21, 2016 | 50.45 | 50.55 | 50.25 | 50.37 | 61,524 | +0.02(+0.04%) |
Apr 20, 2016 | 51.48 | 51.55 | 50.17 | 50.35 | 142,841 | -1.03(-2.00%) |
Apr 19, 2016 | 51.36 | 51.45 | 51.03 | 51.38 | 70,425 | +0.02(+0.04%) |
Apr 18, 2016 | 50.75 | 51.48 | 50.75 | 51.36 | 58,796 | +0.42(+0.82%) |
Apr 15, 2016 | 50.28 | 51.02 | 50.28 | 50.94 | 76,347 | +0.27(+0.53%) |
Apr 14, 2016 | 51.15 | 51.23 | 50.57 | 50.67 | 116,376 | -0.50(-0.98%) |
Apr 13, 2016 | 51.14 | 51.36 | 51.00 | 51.17 | 146,255 | +0.09(+0.18%) |
Apr 12, 2016 | 51.00 | 51.27 | 50.66 | 51.08 | 71,638 | +0.18(+0.35%) |
Apr 11, 2016 | 50.90 | 51.30 | 50.82 | 50.90 | 78,665 | +0.01(+0.02%) |
Apr 08, 2016 | 51.02 | 51.02 | 50.44 | 50.89 | 67,702 | +0.09(+0.18%) |
Apr 07, 2016 | 50.77 | 51.13 | 50.59 | 50.80 | 69,625 | +0.03(+0.06%) |
Apr 06, 2016 | 51.20 | 51.41 | 50.38 | 50.77 | 127,249 | -0.41(-0.80%) |
Apr 05, 2016 | 50.70 | 51.41 | 50.66 | 51.18 | 82,011 | +0.35(+0.69%) |
Apr 04, 2016 | 49.81 | 50.91 | 49.81 | 50.83 | 71,197 | +1.09(+2.19%) |
Apr 01, 2016 | 50.50 | 50.50 | 49.59 | 49.74 | 130,902 | -0.83(-1.64%) |
Mar 31, 2016 | 50.63 | 50.86 | 50.42 | 50.57 | 134,630 | -0.19(-0.37%) |
Mar 30, 2016 | 50.66 | 51.00 | 50.28 | 50.76 | 94,388 | +0.25(+0.49%) |
Mar 29, 2016 | 50.00 | 50.68 | 49.99 | 50.51 | 89,305 | +0.41(+0.82%) |
Mar 28, 2016 | 49.82 | 50.14 | 49.77 | 50.10 | 61,300 | +0.44(+0.89%) |
Mar 24, 2016 | 49.66 | 49.66 | 49.66 | 0 | -0.38(-0.76%) | |
Mar 23, 2016 | 50.17 | 50.41 | 49.98 | 50.04 | 71,886 | -0.12(-0.24%) |
Mar 22, 2016 | 50.34 | 50.47 | 50.05 | 50.16 | 83,264 | -0.33(-0.65%) |
Mar 21, 2016 | 50.27 | 50.57 | 49.92 | 50.49 | 78,976 | +0.30(+0.60%) |
Mar 18, 2016 | 50.03 | 50.30 | 49.89 | 50.19 | 177,048 | +0.14(+0.28%) |
Mar 17, 2016 | 49.48 | 50.26 | 49.48 | 50.05 | 136,850 | +0.24(+0.48%) |
Mar 16, 2016 | 49.75 | 49.95 | 49.43 | 49.81 | 106,623 | +0.01(+0.02%) |
Mar 15, 2016 | 49.94 | 50.00 | 49.79 | 49.80 | 67,461 | -0.09(-0.18%) |
Mar 14, 2016 | 49.98 | 50.09 | 49.79 | 49.89 | 73,623 | -0.01(-0.02%) |
Mar 11, 2016 | 50.00 | 50.01 | 49.83 | 49.90 | 145,391 | -0.03(-0.06%) |
Mar 10, 2016 | 49.60 | 50.00 | 49.46 | 49.93 | 97,849 | +0.47(+0.95%) |
Mar 09, 2016 | 50.00 | 50.01 | 49.44 | 49.46 | 94,247 | -0.47(-0.94%) |
Mar 08, 2016 | 49.93 | 50.22 | 49.85 | 49.93 | 129,408 | -0.05(-0.10%) |
Mar 07, 2016 | 50.04 | 50.12 | 49.75 | 49.98 | 118,687 | -0.02(-0.04%) |
Mar 04, 2016 | 50.49 | 50.49 | 49.57 | 50.00 | 126,919 | -0.37(-0.73%) |
Mar 03, 2016 | 50.23 | 50.55 | 49.89 | 50.37 | 100,626 | +0.22(+0.44%) |
Mar 02, 2016 | 50.75 | 50.76 | 49.49 | 50.15 | 162,697 | -0.58(-1.14%) |
Mar 01, 2016 | 49.67 | 50.89 | 49.66 | 50.73 | 215,551 | +1.35(+2.73%) |
Feb 29, 2016 | 48.99 | 49.77 | 48.99 | 49.38 | 88,975 | +0.51(+1.04%) |
Feb 26, 2016 | 49.41 | 49.46 | 48.87 | 48.87 | 92,800 | -0.29(-0.59%) |
Feb 25, 2016 | 49.65 | 49.93 | 49.14 | 49.16 | 95,019 | -0.44(-0.89%) |
Feb 24, 2016 | 49.94 | 49.94 | 49.32 | 49.60 | 168,024 | -0.49(-0.98%) |
Feb 23, 2016 | 49.90 | 50.30 | 49.59 | 50.09 | 134,354 | -0.01(-0.02%) |
Feb 22, 2016 | 49.98 | 50.41 | 49.73 | 50.10 | 130,044 | +0.35(+0.70%) |
Feb 19, 2016 | 49.73 | 49.92 | 49.14 | 49.75 | 130,604 | -0.02(-0.04%) |
Feb 18, 2016 | 49.67 | 50.34 | 49.59 | 49.77 | 175,162 | +0.24(+0.48%) |
Feb 17, 2016 | 49.02 | 49.73 | 48.95 | 49.53 | 238,126 | +0.59(+1.21%) |
Feb 16, 2016 | 48.87 | 49.16 | 48.44 | 48.94 | 169,482 | +0.52(+1.07%) |
Feb 12, 2016 | 48.42 | 48.42 | 48.42 | 0 | +0.56(+1.17%) | |
Feb 11, 2016 | 47.93 | 48.49 | 47.61 | 47.86 | 269,618 | -0.38(-0.79%) |
Feb 10, 2016 | 48.81 | 49.19 | 48.16 | 48.24 | 230,306 | -0.51(-1.05%) |
Feb 09, 2016 | 47.74 | 50.10 | 47.55 | 48.75 | 564,982 | +2.07(+4.43%) |
Feb 08, 2016 | 47.10 | 47.60 | 46.58 | 46.68 | 108,084 | -0.61(-1.29%) |
Feb 05, 2016 | 48.52 | 48.71 | 47.05 | 47.29 | 134,758 | -1.30(-2.68%) |
Feb 04, 2016 | 48.88 | 49.08 | 48.41 | 48.59 | 167,470 | -0.13(-0.27%) |
Feb 03, 2016 | 48.66 | 48.89 | 48.18 | 48.72 | 158,027 | +0.17(+0.35%) |
Feb 02, 2016 | 48.07 | 48.66 | 47.75 | 48.55 | 138,809 | +0.30(+0.62%) |