Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.56 | 50.74 | 49.92 | 50.09 | 455,063 | -0.27(-0.54%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.71 | 50.36 | 933,083 | +0.30(+0.60%) |
Apr 27, 2016 | 51.51 | 51.55 | 49.50 | 50.06 | 1,039,290 | -1.67(-3.23%) |
Apr 26, 2016 | 50.49 | 51.80 | 50.34 | 51.73 | 991,716 | +1.60(+3.19%) |
Apr 25, 2016 | 50.75 | 50.99 | 50.02 | 50.13 | 576,249 | -0.87(-1.71%) |
Apr 22, 2016 | 50.88 | 51.38 | 50.12 | 51.00 | 703,831 | -0.14(-0.27%) |
Apr 21, 2016 | 49.45 | 51.68 | 49.45 | 51.14 | 1,366,071 | +1.92(+3.90%) |
Apr 20, 2016 | 49.35 | 49.78 | 49.07 | 49.22 | 422,025 | +0.09(+0.18%) |
Apr 19, 2016 | 50.48 | 50.52 | 48.94 | 49.13 | 392,935 | -1.35(-2.67%) |
Apr 18, 2016 | 49.92 | 50.49 | 49.58 | 50.48 | 474,134 | +0.49(+0.98%) |
Apr 15, 2016 | 50.20 | 50.20 | 49.76 | 49.99 | 511,785 | -0.09(-0.18%) |
Apr 14, 2016 | 50.80 | 50.98 | 49.83 | 50.08 | 742,990 | -0.73(-1.44%) |
Apr 13, 2016 | 50.55 | 51.34 | 49.80 | 50.81 | 1,063,515 | +1.47(+2.98%) |
Apr 12, 2016 | 49.21 | 49.61 | 48.67 | 49.34 | 585,237 | +0.25(+0.51%) |
Apr 11, 2016 | 49.90 | 50.02 | 49.01 | 49.09 | 449,023 | -0.25(-0.51%) |
Apr 08, 2016 | 49.74 | 50.00 | 49.14 | 49.34 | 560,437 | -0.46(-0.92%) |
Apr 07, 2016 | 49.29 | 49.84 | 48.61 | 49.80 | 681,442 | +0.70(+1.43%) |
Apr 06, 2016 | 47.40 | 49.47 | 47.40 | 49.10 | 808,835 | +1.63(+3.43%) |
Apr 05, 2016 | 47.89 | 48.52 | 47.40 | 47.47 | 400,514 | -0.86(-1.78%) |
Apr 04, 2016 | 47.40 | 48.38 | 46.99 | 48.33 | 659,403 | +0.89(+1.88%) |
Apr 01, 2016 | 47.37 | 47.50 | 46.61 | 47.44 | 363,579 | +0.07(+0.15%) |
Mar 31, 2016 | 47.22 | 48.11 | 47.22 | 47.37 | 184,128 | -0.05(-0.11%) |
Mar 30, 2016 | 47.30 | 47.76 | 47.12 | 47.42 | 316,911 | +0.35(+0.74%) |
Mar 29, 2016 | 46.47 | 47.31 | 46.00 | 47.07 | 474,111 | +0.50(+1.07%) |
Mar 28, 2016 | 46.92 | 47.07 | 45.86 | 46.57 | 297,521 | -0.35(-0.75%) |
Mar 24, 2016 | 46.67 | 46.92 | 46.92 | 46.92 | 476,600 | +0.16(+0.34%) |
Mar 23, 2016 | 48.84 | 49.38 | 46.61 | 46.76 | 671,480 | -2.09(-4.28%) |
Mar 22, 2016 | 47.72 | 49.00 | 47.71 | 48.85 | 422,939 | +0.74(+1.54%) |
Mar 21, 2016 | 47.96 | 48.84 | 47.78 | 48.11 | 374,586 | +0.33(+0.69%) |
Mar 18, 2016 | 48.00 | 48.24 | 47.23 | 47.78 | 432,874 | -0.08(-0.17%) |
Mar 17, 2016 | 47.24 | 48.25 | 46.00 | 47.86 | 441,884 | +0.91(+1.94%) |
Mar 16, 2016 | 46.34 | 47.16 | 46.00 | 46.95 | 422,672 | +0.30(+0.64%) |
Mar 15, 2016 | 46.41 | 46.95 | 46.28 | 46.65 | 531,907 | -0.10(-0.21%) |
Mar 14, 2016 | 47.01 | 47.55 | 46.36 | 46.75 | 549,425 | -0.63(-1.33%) |
Mar 11, 2016 | 43.99 | 48.17 | 43.99 | 47.38 | 1,553,816 | +3.66(+8.37%) |
Mar 10, 2016 | 44.42 | 44.59 | 43.54 | 43.72 | 620,094 | -0.35(-0.79%) |
Mar 09, 2016 | 43.75 | 44.15 | 43.05 | 44.07 | 387,432 | +0.56(+1.29%) |
Mar 08, 2016 | 42.94 | 43.63 | 42.64 | 43.51 | 390,733 | +0.27(+0.62%) |
Mar 07, 2016 | 43.23 | 43.68 | 42.88 | 43.24 | 354,533 | -0.39(-0.89%) |
Mar 04, 2016 | 43.07 | 43.96 | 42.95 | 43.63 | 631,867 | +0.63(+1.47%) |
Mar 03, 2016 | 42.00 | 43.46 | 42.00 | 43.00 | 1,201,094 | -0.75(-1.71%) |
Mar 02, 2016 | 43.55 | 44.07 | 43.17 | 43.75 | 840,852 | +0.54(+1.25%) |
Mar 01, 2016 | 43.32 | 43.76 | 42.89 | 43.21 | 592,071 | +0.49(+1.15%) |
Feb 29, 2016 | 43.87 | 44.12 | 42.71 | 42.72 | 366,140 | -1.34(-3.04%) |
Feb 26, 2016 | 43.61 | 44.20 | 43.08 | 44.06 | 357,080 | +1.31(+3.06%) |
Feb 25, 2016 | 42.72 | 43.00 | 41.62 | 42.75 | 371,848 | -0.54(-1.25%) |
Feb 24, 2016 | 43.09 | 43.52 | 42.15 | 43.29 | 355,586 | -0.25(-0.57%) |
Feb 23, 2016 | 43.65 | 43.94 | 42.81 | 43.54 | 315,722 | -0.59(-1.34%) |
Feb 22, 2016 | 43.87 | 44.83 | 43.66 | 44.13 | 284,309 | +0.46(+1.05%) |
Feb 19, 2016 | 43.07 | 43.95 | 43.02 | 43.67 | 232,371 | +0.55(+1.28%) |
Feb 18, 2016 | 43.35 | 43.63 | 42.60 | 43.12 | 260,497 | +0.06(+0.14%) |
Feb 17, 2016 | 43.41 | 43.77 | 42.62 | 43.06 | 451,003 | -0.24(-0.55%) |
Feb 16, 2016 | 43.00 | 43.87 | 42.15 | 43.30 | 660,854 | +1.45(+3.46%) |
Feb 12, 2016 | 40.12 | 41.85 | 41.85 | 41.85 | 584,500 | +1.58(+3.92%) |
Feb 11, 2016 | 39.87 | 40.96 | 39.58 | 40.27 | 548,759 | -0.94(-2.28%) |
Feb 10, 2016 | 41.84 | 42.58 | 41.01 | 41.21 | 289,916 | -0.11(-0.27%) |
Feb 09, 2016 | 40.81 | 42.83 | 40.61 | 41.32 | 372,279 | -0.04(-0.10%) |
Feb 08, 2016 | 40.99 | 41.74 | 40.65 | 41.36 | 432,124 | -0.39(-0.93%) |
Feb 05, 2016 | 43.35 | 43.45 | 41.53 | 41.75 | 525,396 | -1.80(-4.13%) |
Feb 04, 2016 | 43.38 | 43.80 | 42.85 | 43.55 | 457,252 | +0.07(+0.16%) |
Feb 03, 2016 | 43.81 | 44.00 | 42.47 | 43.48 | 1,112,691 | -0.18(-0.41%) |
Feb 02, 2016 | 46.00 | 46.16 | 43.53 | 43.66 | 1,161,553 | -2.80(-6.03%) |