Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.28 | 54.13 | 53.05 | 53.79 | 159,065 | +0.46(+0.86%) |
Apr 28, 2016 | 53.60 | 54.18 | 53.24 | 53.33 | 173,345 | -0.46(-0.86%) |
Apr 27, 2016 | 53.95 | 54.73 | 53.70 | 53.79 | 237,857 | -0.34(-0.63%) |
Apr 26, 2016 | 53.97 | 54.59 | 52.97 | 54.13 | 279,628 | +0.80(+1.50%) |
Apr 25, 2016 | 53.80 | 53.82 | 52.33 | 53.33 | 261,841 | -0.47(-0.87%) |
Apr 22, 2016 | 52.63 | 54.03 | 52.62 | 53.80 | 226,855 | +0.99(+1.87%) |
Apr 21, 2016 | 53.67 | 53.67 | 52.40 | 52.81 | 170,406 | -0.70(-1.31%) |
Apr 20, 2016 | 53.75 | 54.14 | 52.52 | 53.51 | 155,317 | -0.22(-0.41%) |
Apr 19, 2016 | 54.62 | 54.78 | 53.58 | 53.73 | 102,538 | -0.61(-1.12%) |
Apr 18, 2016 | 53.45 | 54.66 | 53.13 | 54.34 | 213,706 | +0.91(+1.70%) |
Apr 15, 2016 | 52.98 | 53.67 | 52.19 | 53.43 | 107,701 | +0.17(+0.32%) |
Apr 14, 2016 | 53.50 | 53.84 | 53.05 | 53.26 | 101,017 | -0.29(-0.54%) |
Apr 13, 2016 | 52.64 | 53.60 | 51.82 | 53.55 | 121,024 | +1.42(+2.72%) |
Apr 12, 2016 | 52.25 | 52.92 | 51.79 | 52.13 | 80,148 | +0.07(+0.13%) |
Apr 11, 2016 | 52.09 | 52.79 | 51.59 | 52.06 | 132,430 | +0.21(+0.41%) |
Apr 08, 2016 | 51.86 | 52.13 | 51.25 | 51.85 | 115,336 | +0.26(+0.50%) |
Apr 07, 2016 | 52.79 | 52.88 | 51.12 | 51.59 | 208,190 | -1.36(-2.57%) |
Apr 06, 2016 | 52.64 | 53.00 | 52.16 | 52.95 | 196,877 | +0.18(+0.34%) |
Apr 05, 2016 | 52.84 | 53.22 | 52.25 | 52.77 | 165,261 | -0.39(-0.73%) |
Apr 04, 2016 | 53.59 | 53.59 | 52.90 | 53.16 | 212,163 | -0.50(-0.93%) |
Apr 01, 2016 | 53.99 | 54.54 | 53.17 | 53.66 | 248,004 | -0.76(-1.40%) |
Mar 31, 2016 | 54.55 | 54.98 | 53.85 | 54.42 | 136,539 | -0.26(-0.48%) |
Mar 30, 2016 | 54.50 | 54.98 | 54.07 | 54.68 | 135,348 | +0.31(+0.57%) |
Mar 29, 2016 | 53.27 | 54.49 | 53.27 | 54.37 | 180,901 | +0.87(+1.63%) |
Mar 28, 2016 | 53.65 | 53.95 | 53.07 | 53.50 | 107,734 | +0.01(+0.02%) |
Mar 24, 2016 | 53.21 | 53.49 | 53.49 | 53.49 | 126,800 | +0.20(+0.38%) |
Mar 23, 2016 | 53.52 | 53.96 | 52.95 | 53.29 | 136,253 | -0.24(-0.45%) |
Mar 22, 2016 | 54.40 | 54.76 | 53.46 | 53.53 | 154,280 | -1.26(-2.30%) |
Mar 21, 2016 | 54.23 | 55.00 | 54.23 | 54.79 | 232,042 | +0.41(+0.75%) |
Mar 18, 2016 | 53.35 | 54.63 | 53.15 | 54.38 | 453,367 | +1.13(+2.12%) |
Mar 17, 2016 | 52.25 | 53.27 | 51.66 | 53.25 | 223,637 | +0.76(+1.45%) |
Mar 16, 2016 | 51.65 | 52.74 | 51.61 | 52.49 | 179,514 | +0.76(+1.47%) |
Mar 15, 2016 | 51.95 | 52.41 | 51.40 | 51.73 | 177,383 | -0.44(-0.84%) |
Mar 14, 2016 | 52.64 | 52.64 | 51.54 | 52.17 | 180,685 | -0.61(-1.16%) |
Mar 11, 2016 | 52.65 | 52.82 | 51.36 | 52.78 | 261,628 | +0.59(+1.13%) |
Mar 10, 2016 | 52.68 | 52.73 | 51.04 | 52.19 | 211,005 | -0.16(-0.31%) |
Mar 09, 2016 | 52.65 | 53.13 | 52.16 | 52.35 | 233,232 | -0.16(-0.30%) |
Mar 08, 2016 | 51.96 | 52.67 | 50.67 | 52.51 | 248,530 | +0.15(+0.29%) |
Mar 07, 2016 | 51.68 | 52.96 | 50.83 | 52.36 | 330,107 | +0.46(+0.89%) |
Mar 04, 2016 | 51.44 | 51.92 | 50.85 | 51.90 | 308,023 | +0.61(+1.19%) |
Mar 03, 2016 | 50.90 | 51.44 | 50.34 | 51.29 | 354,956 | +0.21(+0.41%) |
Mar 02, 2016 | 50.64 | 51.10 | 49.96 | 51.08 | 284,012 | +0.47(+0.93%) |
Mar 01, 2016 | 50.83 | 51.43 | 49.99 | 50.61 | 380,515 | +0.04(+0.08%) |
Feb 29, 2016 | 50.77 | 51.56 | 49.93 | 50.57 | 360,166 | -0.18(-0.35%) |
Feb 26, 2016 | 51.52 | 51.52 | 50.41 | 50.75 | 387,769 | -0.61(-1.19%) |
Feb 25, 2016 | 50.21 | 51.68 | 49.68 | 51.36 | 488,837 | +1.34(+2.68%) |
Feb 24, 2016 | 48.86 | 50.23 | 48.45 | 50.02 | 851,215 | +0.92(+1.87%) |
Feb 23, 2016 | 48.94 | 49.39 | 48.42 | 49.10 | 281,248 | -0.03(-0.06%) |
Feb 22, 2016 | 49.03 | 49.64 | 48.90 | 49.13 | 243,810 | +0.36(+0.74%) |
Feb 19, 2016 | 47.37 | 49.29 | 47.06 | 48.77 | 362,862 | +1.29(+2.72%) |
Feb 18, 2016 | 48.04 | 48.87 | 47.31 | 47.48 | 663,956 | +0.44(+0.94%) |
Feb 17, 2016 | 43.50 | 47.87 | 42.71 | 47.04 | 1,063,650 | +4.44(+10.42%) |
Feb 16, 2016 | 42.06 | 43.30 | 40.70 | 42.60 | 335,675 | +1.01(+2.43%) |
Feb 12, 2016 | 41.30 | 41.59 | 41.59 | 41.59 | 347,400 | +0.70(+1.71%) |
Feb 11, 2016 | 40.75 | 41.92 | 40.17 | 40.89 | 323,629 | -0.40(-0.97%) |
Feb 10, 2016 | 41.86 | 42.83 | 41.25 | 41.29 | 258,011 | -0.38(-0.91%) |
Feb 09, 2016 | 41.36 | 42.72 | 41.10 | 41.67 | 363,265 | -0.06(-0.14%) |
Feb 08, 2016 | 40.56 | 42.00 | 40.18 | 41.73 | 370,584 | +0.86(+2.10%) |
Feb 05, 2016 | 42.40 | 42.80 | 40.82 | 40.87 | 338,109 | -1.56(-3.68%) |
Feb 04, 2016 | 41.52 | 42.57 | 41.45 | 42.43 | 288,485 | +0.76(+1.82%) |
Feb 03, 2016 | 42.25 | 42.71 | 40.95 | 41.67 | 533,534 | -0.16(-0.38%) |
Feb 02, 2016 | 42.70 | 42.70 | 41.43 | 41.83 | 272,525 | -1.17(-2.72%) |