Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 54.36 | 54.36 | 51.79 | 51.80 | 2,015 | -0.50(-0.96%) |
Apr 28, 2016 | 53.14 | 53.14 | 52.30 | 52.30 | 1,103 | -2.77(-5.03%) |
Apr 27, 2016 | 54.67 | 55.07 | 54.67 | 55.07 | 1,068 | +0.35(+0.64%) |
Apr 22, 2016 | 54.72 | 54.72 | 54.72 | 47 | +0.07(+0.13%) | |
Apr 21, 2016 | 54.83 | 54.83 | 54.65 | 54.65 | 988 | +1.64(+3.09%) |
Apr 19, 2016 | 53.01 | 53.01 | 53.01 | 84 | +2.59(+5.14%) | |
Apr 18, 2016 | 52.38 | 52.38 | 50.42 | 50.42 | 3,213 | -2.85(-5.35%) |
Apr 15, 2016 | 53.32 | 53.66 | 53.27 | 53.27 | 854 | +0.45(+0.85%) |
Apr 13, 2016 | 52.82 | 52.82 | 52.82 | 341 | +1.27(+2.45%) | |
Apr 12, 2016 | 51.59 | 51.59 | 50.99 | 51.55 | 1,527 | +0.81(+1.61%) |
Apr 11, 2016 | 50.34 | 50.74 | 50.01 | 50.74 | 2,135 | +0.89(+1.79%) |
Apr 08, 2016 | 49.85 | 49.85 | 49.85 | 49.85 | 814 | +1.36(+2.80%) |
Apr 07, 2016 | 48.33 | 48.49 | 48.21 | 48.49 | 1,460 | +0.22(+0.46%) |
Apr 06, 2016 | 47.94 | 48.27 | 47.44 | 48.27 | 1,430 | +0.15(+0.31%) |
Apr 05, 2016 | 48.35 | 48.70 | 48.00 | 48.12 | 1,941 | -1.18(-2.39%) |
Apr 01, 2016 | 49.30 | 49.30 | 49.30 | 350 | -1.46(-2.88%) | |
Mar 31, 2016 | 51.29 | 51.29 | 50.53 | 50.76 | 764 | -0.64(-1.25%) |
Mar 30, 2016 | 51.55 | 51.55 | 51.20 | 51.40 | 1,131 | -1.50(-2.84%) |
Mar 29, 2016 | 52.48 | 52.90 | 52.48 | 52.90 | 2,010 | +0.80(+1.54%) |
Mar 28, 2016 | 53.35 | 53.35 | 52.10 | 52.10 | 958 | +0.73(+1.42%) |
Mar 24, 2016 | 51.37 | 51.37 | 51.37 | 0 | -2.52(-4.68%) | |
Mar 23, 2016 | 53.78 | 53.89 | 53.78 | 53.89 | 649 | -0.90(-1.64%) |
Mar 22, 2016 | 55.04 | 55.04 | 54.79 | 54.79 | 778 | -0.51(-0.92%) |
Mar 21, 2016 | 55.26 | 55.30 | 55.26 | 55.30 | 667 | +1.16(+2.14%) |
Mar 17, 2016 | 54.14 | 54.14 | 54.14 | 396 | +0.83(+1.55%) | |
Mar 16, 2016 | 53.32 | 53.32 | 53.32 | 53.32 | 131 | -0.31(-0.59%) |
Mar 15, 2016 | 53.85 | 53.85 | 53.63 | 53.63 | 892 | -0.77(-1.42%) |
Mar 11, 2016 | 54.40 | 54.40 | 54.40 | 140 | +1.94(+3.70%) | |
Mar 10, 2016 | 53.11 | 53.11 | 52.46 | 52.46 | 2,774 | -0.88(-1.65%) |
Mar 09, 2016 | 53.20 | 53.44 | 53.20 | 53.34 | 1,777 | -0.35(-0.65%) |
Mar 08, 2016 | 53.18 | 53.69 | 53.18 | 53.69 | 3,560 | -0.54(-1.00%) |
Mar 07, 2016 | 54.35 | 54.36 | 54.21 | 54.23 | 1,823 | +0.34(+0.63%) |
Mar 04, 2016 | 53.98 | 52.39 | 53.89 | 1,740 | +1.50(+2.86%) | |
Mar 03, 2016 | 52.33 | 52.43 | 52.33 | 52.39 | 1,402 | +0.99(+1.92%) |
Mar 02, 2016 | 51.44 | 51.44 | 51.20 | 51.40 | 3,891 | +0.56(+1.10%) |
Mar 01, 2016 | 50.39 | 50.84 | 50.39 | 50.84 | 3,921 | +0.36(+0.72%) |
Feb 29, 2016 | 50.52 | 50.52 | 50.42 | 50.48 | 1,357 | -0.34(-0.67%) |
Feb 26, 2016 | 51.14 | 51.16 | 50.72 | 50.82 | 4,966 | -0.84(-1.62%) |
Feb 25, 2016 | 51.48 | 51.66 | 51.31 | 51.66 | 2,391 | +0.30(+0.59%) |
Feb 24, 2016 | 50.61 | 51.35 | 50.61 | 51.35 | 2,246 | -0.16(-0.31%) |
Feb 23, 2016 | 51.72 | 51.79 | 51.51 | 51.51 | 11,111 | -0.65(-1.25%) |
Feb 22, 2016 | 52.61 | 52.61 | 52.05 | 52.16 | 9,400 | +0.46(+0.89%) |
Feb 19, 2016 | 51.69 | 51.74 | 51.69 | 51.70 | 5,225 | +0.17(+0.33%) |
Feb 18, 2016 | 52.20 | 52.20 | 51.35 | 51.53 | 4,935 | +1.52(+3.04%) |
Feb 17, 2016 | 50.06 | 50.22 | 49.82 | 50.01 | 18,992 | +0.40(+0.81%) |
Feb 16, 2016 | 49.53 | 49.79 | 49.05 | 49.61 | 6,031 | +4.00(+8.77%) |
Feb 12, 2016 | 45.61 | 45.61 | 45.61 | 0 | -0.09(-0.20%) | |
Feb 11, 2016 | 46.05 | 46.05 | 45.46 | 45.70 | 4,347 | -0.66(-1.43%) |
Feb 10, 2016 | 46.96 | 46.99 | 46.37 | 46.37 | 3,222 | -1.32(-2.78%) |
Feb 09, 2016 | 47.38 | 47.86 | 47.24 | 47.69 | 15,796 | -0.14(-0.29%) |
Feb 08, 2016 | 48.60 | 48.60 | 47.35 | 47.83 | 5,276 | -0.68(-1.40%) |
Feb 05, 2016 | 49.27 | 49.29 | 47.98 | 48.51 | 7,127 | +3.71(+8.28%) |
Feb 04, 2016 | 44.51 | 44.86 | 44.51 | 44.80 | 2,551 | +1.10(+2.52%) |
Feb 03, 2016 | 43.50 | 43.76 | 43.25 | 43.70 | 4,511 | -1.82(-4.00%) |
Feb 02, 2016 | 45.88 | 45.90 | 45.44 | 45.52 | 13,153 | -1.63(-3.46%) |