Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.80 | 48.16 | 47.45 | 47.98 | 284,853 | +0.09(+0.19%) |
Apr 28, 2016 | 48.75 | 48.96 | 47.73 | 47.89 | 388,099 | -0.87(-1.78%) |
Apr 27, 2016 | 48.70 | 48.81 | 48.51 | 48.76 | 333,836 | +0.04(+0.08%) |
Apr 26, 2016 | 48.63 | 48.98 | 48.52 | 48.72 | 377,260 | +0.23(+0.47%) |
Apr 25, 2016 | 49.10 | 49.10 | 48.07 | 48.49 | 282,618 | -0.62(-1.26%) |
Apr 22, 2016 | 48.60 | 49.12 | 48.22 | 49.11 | 330,578 | +0.61(+1.26%) |
Apr 21, 2016 | 48.73 | 49.45 | 48.37 | 48.50 | 299,565 | -0.31(-0.64%) |
Apr 20, 2016 | 48.40 | 49.24 | 48.35 | 48.81 | 192,301 | +0.43(+0.89%) |
Apr 19, 2016 | 49.39 | 49.65 | 48.16 | 48.38 | 313,707 | -0.98(-1.99%) |
Apr 18, 2016 | 48.92 | 49.53 | 48.70 | 49.36 | 179,248 | +0.40(+0.82%) |
Apr 15, 2016 | 48.18 | 49.00 | 48.13 | 48.96 | 321,754 | +0.81(+1.68%) |
Apr 14, 2016 | 48.20 | 48.61 | 48.10 | 48.15 | 307,243 | +0.00(+0.00%) |
Apr 13, 2016 | 48.07 | 48.30 | 47.50 | 48.15 | 361,548 | +0.36(+0.75%) |
Apr 12, 2016 | 48.46 | 48.66 | 47.75 | 47.79 | 366,059 | -0.72(-1.48%) |
Apr 11, 2016 | 48.69 | 49.20 | 48.37 | 48.51 | 305,022 | +0.09(+0.19%) |
Apr 08, 2016 | 49.00 | 49.30 | 48.22 | 48.42 | 262,907 | -0.59(-1.20%) |
Apr 07, 2016 | 49.23 | 49.86 | 48.71 | 49.01 | 282,263 | -0.59(-1.19%) |
Apr 06, 2016 | 48.79 | 49.70 | 48.61 | 49.60 | 307,761 | +0.81(+1.66%) |
Apr 05, 2016 | 48.94 | 49.02 | 47.74 | 48.79 | 1,022,888 | -0.37(-0.75%) |
Apr 04, 2016 | 51.72 | 52.43 | 48.89 | 49.16 | 574,430 | -3.53(-6.70%) |
Apr 01, 2016 | 51.69 | 53.07 | 51.59 | 52.69 | 403,955 | +0.78(+1.50%) |
Mar 31, 2016 | 52.56 | 52.94 | 51.76 | 51.91 | 289,031 | -0.51(-0.97%) |
Mar 30, 2016 | 51.88 | 53.06 | 51.66 | 52.42 | 411,173 | +0.81(+1.57%) |
Mar 29, 2016 | 50.95 | 51.73 | 50.57 | 51.61 | 374,120 | +0.40(+0.78%) |
Mar 28, 2016 | 50.96 | 52.05 | 50.78 | 51.21 | 452,928 | +0.61(+1.21%) |
Mar 24, 2016 | 51.35 | 50.60 | 50.60 | 50.60 | 328,800 | -0.95(-1.84%) |
Mar 23, 2016 | 52.14 | 52.30 | 51.36 | 51.55 | 185,115 | -0.75(-1.43%) |
Mar 22, 2016 | 51.77 | 52.73 | 51.50 | 52.30 | 157,855 | +0.21(+0.40%) |
Mar 21, 2016 | 52.10 | 52.50 | 51.66 | 52.09 | 248,133 | -0.21(-0.40%) |
Mar 18, 2016 | 51.70 | 53.09 | 51.70 | 52.30 | 591,799 | +0.36(+0.69%) |
Mar 17, 2016 | 51.55 | 52.01 | 51.05 | 51.94 | 209,216 | +0.36(+0.70%) |
Mar 16, 2016 | 51.01 | 52.31 | 50.73 | 51.58 | 277,960 | +0.50(+0.98%) |
Mar 15, 2016 | 50.94 | 51.30 | 50.55 | 51.08 | 177,930 | -0.01(-0.02%) |
Mar 14, 2016 | 51.21 | 51.72 | 50.90 | 51.09 | 188,886 | -0.25(-0.49%) |
Mar 11, 2016 | 51.47 | 51.81 | 50.77 | 51.34 | 186,878 | +0.31(+0.61%) |
Mar 10, 2016 | 51.46 | 51.77 | 50.81 | 51.03 | 176,501 | -0.10(-0.20%) |
Mar 09, 2016 | 51.04 | 51.50 | 50.92 | 51.13 | 259,998 | +0.27(+0.53%) |
Mar 08, 2016 | 51.25 | 51.39 | 50.71 | 50.86 | 195,909 | -0.84(-1.62%) |
Mar 07, 2016 | 52.74 | 52.83 | 51.00 | 51.70 | 378,754 | -1.17(-2.21%) |
Mar 04, 2016 | 51.59 | 53.91 | 50.68 | 52.87 | 1,107,571 | +1.44(+2.80%) |
Mar 03, 2016 | 50.60 | 51.44 | 50.49 | 51.43 | 429,213 | +0.83(+1.64%) |
Mar 02, 2016 | 48.80 | 50.95 | 48.37 | 50.60 | 322,434 | +1.62(+3.31%) |
Mar 01, 2016 | 49.68 | 49.85 | 48.87 | 48.98 | 629,517 | -0.32(-0.65%) |
Feb 29, 2016 | 49.51 | 49.60 | 48.92 | 49.30 | 288,255 | -0.18(-0.36%) |
Feb 26, 2016 | 50.39 | 50.81 | 49.18 | 49.48 | 272,492 | -0.59(-1.18%) |
Feb 25, 2016 | 49.51 | 50.62 | 49.26 | 50.07 | 481,632 | +0.84(+1.71%) |
Feb 24, 2016 | 48.57 | 49.56 | 47.72 | 49.23 | 190,141 | +0.33(+0.67%) |
Feb 23, 2016 | 48.71 | 49.17 | 48.55 | 48.90 | 195,027 | +0.14(+0.29%) |
Feb 22, 2016 | 48.58 | 49.11 | 48.38 | 48.76 | 268,890 | +0.52(+1.08%) |
Feb 19, 2016 | 47.82 | 48.54 | 47.43 | 48.24 | 204,154 | +0.18(+0.37%) |
Feb 18, 2016 | 48.77 | 48.91 | 47.26 | 48.06 | 341,300 | +0.13(+0.27%) |
Feb 17, 2016 | 46.56 | 48.11 | 46.56 | 47.93 | 442,936 | +1.59(+3.43%) |
Feb 16, 2016 | 45.53 | 46.46 | 45.06 | 46.34 | 572,333 | +1.27(+2.82%) |
Feb 12, 2016 | 45.39 | 45.07 | 45.07 | 45.07 | 640,600 | +0.11(+0.24%) |
Feb 11, 2016 | 48.00 | 48.81 | 44.58 | 44.96 | 796,948 | -0.08(-0.18%) |
Feb 10, 2016 | 45.05 | 45.85 | 44.58 | 45.04 | 469,841 | +0.37(+0.83%) |
Feb 09, 2016 | 44.96 | 45.54 | 44.47 | 44.67 | 285,973 | -0.72(-1.59%) |
Feb 08, 2016 | 46.64 | 47.09 | 44.60 | 45.39 | 372,246 | -1.72(-3.65%) |
Feb 05, 2016 | 46.96 | 47.45 | 46.28 | 47.11 | 328,160 | +0.11(+0.23%) |
Feb 04, 2016 | 45.54 | 47.13 | 45.01 | 47.00 | 237,538 | +1.07(+2.33%) |
Feb 03, 2016 | 46.75 | 46.75 | 45.36 | 45.93 | 472,294 | -0.50(-1.08%) |
Feb 02, 2016 | 47.25 | 47.53 | 46.33 | 46.43 | 341,603 | -1.07(-2.25%) |