Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.65 | 53.93 | 52.37 | 52.48 | 3,311,137 | -1.42(-2.63%) |
Apr 28, 2016 | 53.34 | 54.22 | 53.12 | 53.90 | 3,116,766 | +1.94(+3.73%) |
Apr 27, 2016 | 51.87 | 52.28 | 51.67 | 51.96 | 2,620,450 | +0.30(+0.58%) |
Apr 26, 2016 | 51.94 | 52.30 | 51.58 | 51.66 | 2,601,422 | -0.28(-0.54%) |
Apr 25, 2016 | 51.72 | 52.31 | 51.70 | 51.94 | 1,910,488 | +0.11(+0.21%) |
Apr 22, 2016 | 51.77 | 52.03 | 51.54 | 51.83 | 1,889,045 | +0.09(+0.17%) |
Apr 21, 2016 | 53.00 | 53.00 | 51.68 | 51.74 | 3,051,908 | -1.09(-2.06%) |
Apr 20, 2016 | 53.29 | 53.29 | 52.36 | 52.83 | 3,087,448 | -0.95(-1.77%) |
Apr 19, 2016 | 53.82 | 53.85 | 53.56 | 53.78 | 1,267,798 | +0.19(+0.35%) |
Apr 18, 2016 | 53.58 | 53.80 | 53.35 | 53.59 | 1,143,179 | -0.08(-0.15%) |
Apr 15, 2016 | 53.53 | 53.78 | 53.31 | 53.67 | 1,519,930 | +0.20(+0.37%) |
Apr 14, 2016 | 53.94 | 54.54 | 53.36 | 53.47 | 4,124,563 | +0.50(+0.94%) |
Apr 13, 2016 | 53.09 | 53.09 | 52.64 | 52.97 | 2,267,936 | +0.15(+0.28%) |
Apr 12, 2016 | 52.80 | 53.05 | 52.58 | 52.82 | 2,817,385 | +0.19(+0.36%) |
Apr 11, 2016 | 52.79 | 53.20 | 52.55 | 52.63 | 2,298,558 | +0.09(+0.17%) |
Apr 08, 2016 | 52.63 | 52.86 | 52.41 | 52.54 | 1,392,808 | +0.14(+0.27%) |
Apr 07, 2016 | 52.52 | 52.62 | 52.15 | 52.40 | 2,371,710 | -0.28(-0.53%) |
Apr 06, 2016 | 51.84 | 52.78 | 51.84 | 52.68 | 2,312,557 | +0.66(+1.27%) |
Apr 05, 2016 | 52.02 | 52.48 | 51.91 | 52.02 | 3,508,743 | -0.13(-0.25%) |
Apr 04, 2016 | 51.59 | 52.16 | 51.51 | 52.15 | 3,175,224 | +0.67(+1.30%) |
Apr 01, 2016 | 50.42 | 51.58 | 50.38 | 51.48 | 2,404,783 | +0.74(+1.46%) |
Mar 31, 2016 | 51.21 | 51.82 | 50.69 | 50.74 | 2,792,629 | -0.35(-0.69%) |
Mar 30, 2016 | 50.57 | 51.13 | 50.41 | 51.09 | 1,071,425 | +0.76(+1.51%) |
Mar 29, 2016 | 50.05 | 50.41 | 49.97 | 50.33 | 1,228,063 | +0.28(+0.56%) |
Mar 28, 2016 | 49.78 | 50.54 | 49.68 | 50.05 | 3,116,318 | +0.46(+0.93%) |
Mar 24, 2016 | 49.59 | 49.59 | 49.59 | 0 | -0.21(-0.42%) | |
Mar 23, 2016 | 49.38 | 50.06 | 49.14 | 49.80 | 2,286,635 | +0.28(+0.57%) |
Mar 22, 2016 | 49.64 | 49.82 | 49.41 | 49.52 | 838,154 | -0.16(-0.32%) |
Mar 21, 2016 | 49.42 | 50.05 | 49.42 | 49.68 | 1,938,915 | +0.13(+0.26%) |
Mar 18, 2016 | 50.23 | 50.23 | 49.02 | 49.55 | 2,956,282 | -0.66(-1.31%) |
Mar 17, 2016 | 49.83 | 50.41 | 49.57 | 50.21 | 2,284,968 | +0.52(+1.05%) |
Mar 16, 2016 | 49.87 | 50.04 | 48.81 | 49.69 | 2,155,135 | -0.55(-1.09%) |
Mar 15, 2016 | 50.28 | 50.89 | 50.08 | 50.24 | 1,465,559 | -0.44(-0.87%) |
Mar 14, 2016 | 50.15 | 50.74 | 50.08 | 50.68 | 1,634,773 | +0.33(+0.66%) |
Mar 11, 2016 | 50.35 | 50.60 | 50.15 | 50.35 | 1,204,339 | +0.29(+0.58%) |
Mar 10, 2016 | 49.77 | 50.49 | 49.58 | 50.06 | 888,030 | +0.42(+0.85%) |
Mar 09, 2016 | 49.12 | 49.71 | 48.96 | 49.64 | 884,683 | +0.68(+1.39%) |
Mar 08, 2016 | 49.03 | 49.21 | 48.65 | 48.96 | 1,237,146 | -0.13(-0.26%) |
Mar 07, 2016 | 49.28 | 49.49 | 48.98 | 49.09 | 1,971,121 | -0.34(-0.69%) |
Mar 04, 2016 | 49.13 | 49.49 | 48.91 | 49.43 | 801,421 | +0.20(+0.41%) |
Mar 03, 2016 | 48.39 | 49.33 | 48.01 | 49.23 | 1,238,095 | +0.77(+1.59%) |
Mar 02, 2016 | 48.60 | 48.75 | 48.36 | 48.46 | 1,390,844 | -0.56(-1.14%) |
Mar 01, 2016 | 48.77 | 49.25 | 48.57 | 49.02 | 1,567,586 | +0.51(+1.05%) |
Feb 29, 2016 | 49.03 | 49.10 | 48.51 | 48.51 | 1,859,031 | -0.58(-1.18%) |
Feb 26, 2016 | 50.03 | 50.18 | 48.67 | 49.09 | 1,595,637 | -1.01(-2.02%) |
Feb 25, 2016 | 49.34 | 50.13 | 49.05 | 50.10 | 1,293,153 | +0.63(+1.27%) |
Feb 24, 2016 | 48.87 | 49.50 | 48.54 | 49.47 | 883,258 | +0.44(+0.90%) |
Feb 23, 2016 | 49.17 | 49.53 | 48.86 | 49.03 | 1,117,294 | -0.35(-0.71%) |
Feb 22, 2016 | 49.21 | 49.58 | 49.17 | 49.38 | 1,511,628 | +0.45(+0.92%) |
Feb 19, 2016 | 48.66 | 49.21 | 48.49 | 48.93 | 1,437,719 | +0.33(+0.68%) |
Feb 18, 2016 | 48.99 | 48.99 | 48.49 | 48.60 | 1,453,143 | -0.46(-0.94%) |
Feb 17, 2016 | 49.03 | 49.50 | 48.75 | 49.06 | 1,937,683 | +0.29(+0.59%) |
Feb 16, 2016 | 48.60 | 49.07 | 48.22 | 48.77 | 1,485,579 | +0.58(+1.20%) |
Feb 12, 2016 | 48.19 | 48.19 | 48.19 | 0 | +0.98(+2.08%) | |
Feb 11, 2016 | 46.79 | 47.96 | 46.41 | 47.21 | 2,171,190 | -0.36(-0.76%) |
Feb 10, 2016 | 47.73 | 47.98 | 47.52 | 47.57 | 1,623,645 | -0.05(-0.10%) |
Feb 09, 2016 | 46.14 | 47.90 | 46.12 | 47.62 | 2,292,218 | +0.96(+2.06%) |
Feb 08, 2016 | 46.33 | 46.90 | 46.11 | 46.66 | 2,872,372 | -0.06(-0.13%) |
Feb 05, 2016 | 47.42 | 47.42 | 46.52 | 46.72 | 2,470,698 | +0.00(+0.00%) |
Feb 04, 2016 | 46.12 | 46.76 | 46.02 | 46.72 | 2,342,841 | +0.38(+0.82%) |
Feb 03, 2016 | 46.42 | 46.58 | 45.61 | 46.34 | 1,324,214 | +0.00(+0.00%) |
Feb 02, 2016 | 46.72 | 46.88 | 46.26 | 46.34 | 1,289,264 | -0.83(-1.76%) |