Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.31 | 49.09 | 47.31 | 48.06 | 1,128,097 | -0.51(-1.06%) |
Apr 28, 2016 | 49.57 | 49.80 | 48.41 | 48.57 | 677,785 | -1.12(-2.25%) |
Apr 27, 2016 | 49.34 | 49.92 | 49.16 | 49.69 | 625,147 | +0.34(+0.69%) |
Apr 26, 2016 | 48.91 | 49.56 | 48.52 | 49.35 | 576,923 | +0.54(+1.10%) |
Apr 25, 2016 | 48.06 | 49.08 | 48.00 | 48.81 | 481,629 | +0.53(+1.10%) |
Apr 22, 2016 | 48.41 | 49.45 | 48.26 | 48.28 | 885,500 | -0.38(-0.78%) |
Apr 21, 2016 | 48.93 | 49.73 | 48.07 | 48.66 | 1,236,632 | -0.09(-0.19%) |
Apr 20, 2016 | 48.62 | 50.24 | 47.12 | 48.75 | 2,410,550 | -2.13(-4.18%) |
Apr 19, 2016 | 51.30 | 51.64 | 50.72 | 50.88 | 1,247,509 | +0.02(+0.05%) |
Apr 18, 2016 | 50.73 | 51.25 | 50.47 | 50.86 | 726,167 | -0.11(-0.21%) |
Apr 15, 2016 | 50.10 | 51.03 | 50.00 | 50.96 | 1,006,697 | +0.72(+1.43%) |
Apr 14, 2016 | 50.36 | 50.94 | 50.16 | 50.24 | 681,872 | +0.02(+0.05%) |
Apr 13, 2016 | 49.55 | 50.48 | 49.23 | 50.22 | 1,037,731 | +0.88(+1.78%) |
Apr 12, 2016 | 48.27 | 49.43 | 48.24 | 49.34 | 656,455 | +1.08(+2.23%) |
Apr 11, 2016 | 47.81 | 49.27 | 47.61 | 48.27 | 830,458 | +0.74(+1.57%) |
Apr 08, 2016 | 47.87 | 48.38 | 47.39 | 47.52 | 531,098 | +0.06(+0.12%) |
Apr 07, 2016 | 47.47 | 48.01 | 46.86 | 47.46 | 577,327 | -0.24(-0.50%) |
Apr 06, 2016 | 47.23 | 47.81 | 46.88 | 47.70 | 461,642 | +0.46(+0.96%) |
Apr 05, 2016 | 47.26 | 47.70 | 47.19 | 47.25 | 523,674 | -0.05(-0.10%) |
Apr 04, 2016 | 47.99 | 48.19 | 47.22 | 47.30 | 669,087 | -0.71(-1.48%) |
Apr 01, 2016 | 47.53 | 48.11 | 46.66 | 48.01 | 852,019 | +0.02(+0.05%) |
Mar 31, 2016 | 47.51 | 48.06 | 47.50 | 47.99 | 1,086,496 | +0.35(+0.73%) |
Mar 30, 2016 | 48.00 | 48.18 | 47.28 | 47.64 | 925,367 | -0.26(-0.55%) |
Mar 29, 2016 | 46.59 | 48.03 | 46.31 | 47.90 | 866,827 | +1.31(+2.81%) |
Mar 28, 2016 | 46.13 | 46.77 | 45.93 | 46.59 | 511,569 | +0.75(+1.64%) |
Mar 24, 2016 | 45.79 | 45.84 | 45.84 | 45.84 | 1,074,893 | -0.36(-0.77%) |
Mar 23, 2016 | 47.08 | 47.04 | 46.00 | 46.20 | 932,487 | -0.89(-1.88%) |
Mar 22, 2016 | 47.78 | 47.88 | 46.70 | 47.08 | 1,126,270 | -0.96(-2.00%) |
Mar 21, 2016 | 47.88 | 48.25 | 47.12 | 48.04 | 539,341 | +0.17(+0.35%) |
Mar 18, 2016 | 47.03 | 48.11 | 46.90 | 47.88 | 2,093,534 | +0.82(+1.74%) |
Mar 17, 2016 | 45.81 | 47.26 | 45.57 | 47.06 | 823,948 | +1.32(+2.88%) |
Mar 16, 2016 | 45.37 | 45.85 | 44.35 | 45.74 | 901,657 | +0.30(+0.66%) |
Mar 15, 2016 | 45.61 | 45.67 | 44.90 | 45.44 | 593,462 | -0.52(-1.14%) |
Mar 14, 2016 | 45.60 | 46.69 | 45.58 | 45.97 | 1,292,317 | +0.64(+1.41%) |
Mar 11, 2016 | 44.75 | 45.96 | 44.60 | 45.33 | 902,021 | +1.07(+2.42%) |
Mar 10, 2016 | 44.10 | 44.44 | 43.43 | 44.26 | 884,391 | +0.43(+0.97%) |
Mar 09, 2016 | 44.28 | 44.48 | 43.70 | 43.83 | 932,878 | -0.31(-0.70%) |
Mar 08, 2016 | 45.62 | 45.81 | 43.52 | 44.14 | 994,520 | -1.85(-4.02%) |
Mar 07, 2016 | 45.03 | 46.39 | 44.99 | 45.99 | 1,195,527 | +0.92(+2.05%) |
Mar 04, 2016 | 44.32 | 45.78 | 44.29 | 45.07 | 1,081,827 | +0.96(+2.19%) |
Mar 03, 2016 | 42.24 | 44.14 | 42.17 | 44.10 | 1,175,317 | +1.83(+4.33%) |
Mar 02, 2016 | 41.49 | 42.44 | 41.22 | 42.27 | 689,759 | +0.85(+2.05%) |
Mar 01, 2016 | 40.84 | 41.60 | 40.77 | 41.42 | 651,155 | +0.58(+1.42%) |
Feb 29, 2016 | 40.69 | 41.49 | 40.66 | 40.84 | 595,785 | +0.18(+0.44%) |
Feb 26, 2016 | 39.70 | 41.15 | 39.26 | 40.66 | 808,615 | +0.96(+2.41%) |
Feb 25, 2016 | 39.93 | 39.97 | 38.65 | 39.71 | 1,449,151 | -0.74(-1.82%) |
Feb 24, 2016 | 41.76 | 41.96 | 39.26 | 40.44 | 3,103,806 | -1.82(-4.31%) |
Feb 23, 2016 | 42.10 | 43.06 | 42.10 | 42.26 | 691,212 | +0.06(+0.14%) |
Feb 22, 2016 | 40.79 | 42.50 | 40.60 | 42.21 | 1,241,150 | +1.66(+4.09%) |
Feb 19, 2016 | 40.55 | 40.83 | 40.23 | 40.55 | 849,357 | -0.29(-0.70%) |
Feb 18, 2016 | 40.54 | 40.90 | 40.10 | 40.83 | 1,230,770 | +0.43(+1.05%) |
Feb 17, 2016 | 40.08 | 40.68 | 39.99 | 40.41 | 1,379,915 | +0.74(+1.85%) |
Feb 16, 2016 | 39.69 | 39.95 | 39.46 | 39.67 | 1,123,327 | +0.38(+0.96%) |
Feb 12, 2016 | 38.81 | 39.30 | 39.30 | 39.30 | 799,272 | +0.63(+1.63%) |
Feb 11, 2016 | 37.73 | 38.93 | 37.65 | 38.67 | 802,396 | +0.22(+0.57%) |
Feb 10, 2016 | 38.37 | 39.33 | 38.37 | 38.45 | 691,269 | +0.19(+0.49%) |
Feb 09, 2016 | 39.71 | 40.04 | 38.23 | 38.26 | 1,627,725 | -2.04(-5.05%) |
Feb 08, 2016 | 39.98 | 40.38 | 39.41 | 40.29 | 938,155 | -0.08(-0.20%) |
Feb 05, 2016 | 40.11 | 40.54 | 39.76 | 40.38 | 904,368 | +0.22(+0.55%) |
Feb 04, 2016 | 38.01 | 40.21 | 38.01 | 40.16 | 1,741,406 | +2.33(+6.16%) |
Feb 03, 2016 | 36.84 | 37.88 | 36.62 | 37.83 | 895,161 | +1.45(+3.98%) |
Feb 02, 2016 | 37.53 | 37.53 | 36.30 | 36.38 | 945,764 | -1.48(-3.91%) |