Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.35 | 54.96 | 53.15 | 54.50 | 124,387 | +0.11(+0.20%) |
Apr 28, 2016 | 54.31 | 55.49 | 54.21 | 54.39 | 113,316 | -0.02(-0.04%) |
Apr 27, 2016 | 54.76 | 55.47 | 54.35 | 54.41 | 78,016 | -0.79(-1.43%) |
Apr 26, 2016 | 54.67 | 55.35 | 53.95 | 55.20 | 122,678 | +0.09(+0.16%) |
Apr 25, 2016 | 55.00 | 55.50 | 54.51 | 55.11 | 110,425 | +0.19(+0.35%) |
Apr 22, 2016 | 54.47 | 55.00 | 53.68 | 54.92 | 144,124 | +0.52(+0.96%) |
Apr 21, 2016 | 52.09 | 55.25 | 52.00 | 54.40 | 525,939 | +2.22(+4.25%) |
Apr 20, 2016 | 52.21 | 53.10 | 51.28 | 52.18 | 255,806 | -0.57(-1.08%) |
Apr 19, 2016 | 52.65 | 54.34 | 52.45 | 52.75 | 194,319 | +0.11(+0.21%) |
Apr 18, 2016 | 51.02 | 52.77 | 50.93 | 52.64 | 129,071 | +1.23(+2.39%) |
Apr 15, 2016 | 52.10 | 52.90 | 51.40 | 51.41 | 267,907 | -1.13(-2.15%) |
Apr 14, 2016 | 50.60 | 53.10 | 50.54 | 52.54 | 501,311 | +1.44(+2.82%) |
Apr 13, 2016 | 47.62 | 51.66 | 47.61 | 51.10 | 481,111 | +2.57(+5.30%) |
Apr 12, 2016 | 45.59 | 49.01 | 45.59 | 48.53 | 329,310 | +3.00(+6.59%) |
Apr 11, 2016 | 45.89 | 46.56 | 45.00 | 45.53 | 297,227 | -0.19(-0.42%) |
Apr 08, 2016 | 47.30 | 47.90 | 45.67 | 45.72 | 128,359 | -1.27(-2.70%) |
Apr 07, 2016 | 46.95 | 47.99 | 46.25 | 46.99 | 98,052 | -0.04(-0.09%) |
Apr 06, 2016 | 45.90 | 47.28 | 45.43 | 47.03 | 156,024 | +1.17(+2.55%) |
Apr 05, 2016 | 46.59 | 47.83 | 45.42 | 45.86 | 145,853 | -1.02(-2.18%) |
Apr 04, 2016 | 46.68 | 48.15 | 46.12 | 46.88 | 205,385 | +0.15(+0.32%) |
Apr 01, 2016 | 45.92 | 47.05 | 45.03 | 46.73 | 326,089 | +0.73(+1.59%) |
Mar 31, 2016 | 45.50 | 46.13 | 44.27 | 46.00 | 131,949 | +0.75(+1.66%) |
Mar 30, 2016 | 45.12 | 45.78 | 44.38 | 45.25 | 240,748 | +0.01(+0.02%) |
Mar 29, 2016 | 43.97 | 45.35 | 43.68 | 45.24 | 341,744 | +1.18(+2.68%) |
Mar 28, 2016 | 45.20 | 45.48 | 44.00 | 44.06 | 251,906 | -0.88(-1.96%) |
Mar 24, 2016 | 44.15 | 44.94 | 44.94 | 44.94 | 415,300 | +0.79(+1.79%) |
Mar 23, 2016 | 44.85 | 45.49 | 44.08 | 44.15 | 220,928 | -0.82(-1.82%) |
Mar 22, 2016 | 44.17 | 45.40 | 44.17 | 44.97 | 336,234 | -0.04(-0.09%) |
Mar 21, 2016 | 47.11 | 47.11 | 44.63 | 45.01 | 170,718 | -2.05(-4.36%) |
Mar 18, 2016 | 45.35 | 48.25 | 44.74 | 47.06 | 210,667 | +2.05(+4.55%) |
Mar 17, 2016 | 44.87 | 46.80 | 44.33 | 45.01 | 436,958 | +0.20(+0.45%) |
Mar 16, 2016 | 46.87 | 46.87 | 42.02 | 44.81 | 584,761 | -2.58(-5.44%) |
Mar 15, 2016 | 46.60 | 51.98 | 46.60 | 47.39 | 448,630 | +1.06(+2.29%) |
Mar 14, 2016 | 42.75 | 47.78 | 42.75 | 46.33 | 454,055 | +3.60(+8.42%) |
Mar 11, 2016 | 42.52 | 43.64 | 41.35 | 42.73 | 268,295 | +0.73(+1.74%) |
Mar 10, 2016 | 43.48 | 44.48 | 41.35 | 42.00 | 207,144 | -1.15(-2.67%) |
Mar 09, 2016 | 47.75 | 48.50 | 42.24 | 43.15 | 581,712 | -1.62(-3.62%) |
Mar 08, 2016 | 46.53 | 46.53 | 43.76 | 44.77 | 249,398 | -1.27(-2.76%) |
Mar 07, 2016 | 45.78 | 46.68 | 45.50 | 46.04 | 85,959 | +0.48(+1.05%) |
Mar 04, 2016 | 45.59 | 46.14 | 44.50 | 45.56 | 81,715 | +0.36(+0.80%) |
Mar 03, 2016 | 46.51 | 46.51 | 44.69 | 45.20 | 46,511 | -1.05(-2.27%) |
Mar 02, 2016 | 45.79 | 46.46 | 44.13 | 46.25 | 91,981 | +0.74(+1.63%) |
Mar 01, 2016 | 46.22 | 46.69 | 42.95 | 45.51 | 205,954 | -1.11(-2.38%) |
Feb 29, 2016 | 47.54 | 48.00 | 46.01 | 46.62 | 46,781 | -0.83(-1.75%) |
Feb 26, 2016 | 46.66 | 48.22 | 46.66 | 47.45 | 58,677 | +0.40(+0.85%) |
Feb 25, 2016 | 46.00 | 47.90 | 46.00 | 47.05 | 15,819 | +0.41(+0.88%) |
Feb 24, 2016 | 48.64 | 48.64 | 43.41 | 46.64 | 197,328 | -2.59(-5.26%) |
Feb 23, 2016 | 50.50 | 51.45 | 48.76 | 49.23 | 71,134 | -0.97(-1.93%) |
Feb 22, 2016 | 49.00 | 51.78 | 48.29 | 50.20 | 114,367 | +0.90(+1.83%) |
Feb 19, 2016 | 45.81 | 49.54 | 44.55 | 49.30 | 88,646 | +3.53(+7.71%) |
Feb 18, 2016 | 44.35 | 46.52 | 43.30 | 45.77 | 86,153 | +1.25(+2.81%) |
Feb 17, 2016 | 44.50 | 44.81 | 43.45 | 44.52 | 104,221 | +0.30(+0.68%) |
Feb 16, 2016 | 42.41 | 44.67 | 41.93 | 44.22 | 61,202 | +1.93(+4.56%) |
Feb 12, 2016 | 42.46 | 42.29 | 42.29 | 42.29 | 212,500 | -0.13(-0.31%) |
Feb 11, 2016 | 43.57 | 44.46 | 41.71 | 42.42 | 96,118 | -1.77(-4.01%) |
Feb 10, 2016 | 44.51 | 45.76 | 44.00 | 44.19 | 32,661 | +0.38(+0.87%) |
Feb 09, 2016 | 44.18 | 44.59 | 43.34 | 43.81 | 101,701 | -0.72(-1.62%) |
Feb 08, 2016 | 43.95 | 45.05 | 43.42 | 44.53 | 81,820 | +0.65(+1.48%) |
Feb 05, 2016 | 45.44 | 45.44 | 43.45 | 43.88 | 69,354 | -1.51(-3.33%) |
Feb 04, 2016 | 44.27 | 46.79 | 44.27 | 45.39 | 65,373 | +0.40(+0.89%) |
Feb 03, 2016 | 46.13 | 46.41 | 43.77 | 44.99 | 99,336 | -0.76(-1.66%) |
Feb 02, 2016 | 44.78 | 47.38 | 44.22 | 45.75 | 94,221 | +0.45(+0.99%) |