Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.12 | 49.00 | 47.37 | 47.45 | 496,332 | -1.17(-2.41%) |
Apr 28, 2016 | 48.10 | 49.15 | 43.92 | 48.62 | 864,712 | -0.96(-1.94%) |
Apr 27, 2016 | 49.78 | 51.07 | 48.80 | 49.58 | 398,021 | -0.23(-0.46%) |
Apr 26, 2016 | 50.82 | 51.06 | 49.00 | 49.81 | 377,678 | -0.37(-0.74%) |
Apr 25, 2016 | 49.65 | 51.35 | 49.53 | 50.18 | 310,474 | +0.66(+1.33%) |
Apr 22, 2016 | 49.51 | 49.93 | 48.54 | 49.52 | 246,500 | -0.01(-0.02%) |
Apr 21, 2016 | 49.10 | 49.95 | 48.81 | 49.53 | 233,655 | +0.49(+1.00%) |
Apr 20, 2016 | 48.71 | 49.33 | 48.30 | 49.04 | 184,304 | +0.33(+0.68%) |
Apr 19, 2016 | 49.20 | 49.42 | 48.50 | 48.71 | 294,242 | -0.55(-1.12%) |
Apr 18, 2016 | 48.17 | 50.00 | 48.16 | 49.26 | 380,297 | +0.88(+1.82%) |
Apr 15, 2016 | 47.91 | 48.40 | 47.75 | 48.38 | 370,841 | +0.33(+0.69%) |
Apr 14, 2016 | 48.20 | 48.87 | 47.64 | 48.05 | 367,222 | -0.15(-0.31%) |
Apr 13, 2016 | 47.53 | 48.50 | 47.02 | 48.20 | 241,701 | +0.91(+1.92%) |
Apr 12, 2016 | 46.40 | 48.15 | 46.36 | 47.29 | 268,078 | +0.64(+1.37%) |
Apr 11, 2016 | 46.98 | 46.98 | 45.86 | 46.65 | 300,825 | +0.11(+0.24%) |
Apr 08, 2016 | 47.08 | 47.21 | 45.83 | 46.54 | 382,417 | -0.48(-1.02%) |
Apr 07, 2016 | 46.26 | 47.09 | 45.42 | 47.02 | 401,531 | +0.24(+0.51%) |
Apr 06, 2016 | 45.24 | 46.85 | 45.19 | 46.78 | 253,158 | +1.67(+3.70%) |
Apr 05, 2016 | 44.85 | 45.55 | 44.44 | 45.11 | 239,428 | +0.06(+0.13%) |
Apr 04, 2016 | 44.00 | 45.76 | 43.99 | 45.05 | 371,926 | +1.06(+2.41%) |
Apr 01, 2016 | 42.62 | 44.00 | 42.21 | 43.99 | 377,121 | +1.23(+2.88%) |
Mar 31, 2016 | 42.86 | 43.43 | 42.43 | 42.76 | 365,149 | +0.21(+0.49%) |
Mar 30, 2016 | 43.23 | 43.70 | 42.36 | 42.55 | 258,598 | -0.43(-1.00%) |
Mar 29, 2016 | 41.46 | 43.00 | 41.33 | 42.98 | 723,658 | +1.35(+3.24%) |
Mar 28, 2016 | 41.81 | 42.67 | 41.04 | 41.63 | 600,700 | +0.62(+1.51%) |
Mar 24, 2016 | 40.37 | 41.01 | 41.01 | 41.01 | 200,600 | +0.11(+0.27%) |
Mar 23, 2016 | 41.20 | 41.83 | 40.87 | 40.90 | 279,560 | -0.30(-0.73%) |
Mar 22, 2016 | 40.73 | 41.36 | 40.73 | 41.20 | 271,484 | +0.20(+0.49%) |
Mar 21, 2016 | 40.85 | 41.26 | 40.38 | 41.00 | 254,338 | -0.04(-0.10%) |
Mar 18, 2016 | 40.96 | 41.83 | 39.60 | 41.04 | 661,292 | +0.28(+0.69%) |
Mar 17, 2016 | 40.82 | 41.33 | 39.95 | 40.76 | 655,803 | +0.11(+0.27%) |
Mar 16, 2016 | 40.62 | 42.24 | 40.06 | 40.65 | 383,135 | +0.06(+0.15%) |
Mar 15, 2016 | 41.82 | 41.98 | 40.48 | 40.59 | 298,394 | -1.59(-3.77%) |
Mar 14, 2016 | 41.91 | 42.88 | 41.91 | 42.18 | 450,090 | +0.27(+0.64%) |
Mar 11, 2016 | 41.99 | 42.19 | 41.25 | 41.91 | 1,009,300 | +0.21(+0.50%) |
Mar 10, 2016 | 42.18 | 42.59 | 41.30 | 41.70 | 337,162 | -0.44(-1.04%) |
Mar 09, 2016 | 42.38 | 42.38 | 41.66 | 42.14 | 583,095 | +0.10(+0.24%) |
Mar 08, 2016 | 42.66 | 42.78 | 41.79 | 42.04 | 668,758 | -0.82(-1.91%) |
Mar 07, 2016 | 42.03 | 43.00 | 41.69 | 42.86 | 590,714 | +1.07(+2.56%) |
Mar 04, 2016 | 41.68 | 42.23 | 40.84 | 41.79 | 744,017 | +0.34(+0.82%) |
Mar 03, 2016 | 41.59 | 42.04 | 40.43 | 41.45 | 1,995,263 | -3.22(-7.21%) |
Mar 02, 2016 | 45.21 | 46.98 | 44.41 | 44.67 | 279,515 | -0.50(-1.11%) |
Mar 01, 2016 | 43.92 | 45.21 | 42.81 | 45.17 | 359,746 | +2.00(+4.63%) |
Feb 29, 2016 | 43.92 | 44.33 | 43.05 | 43.17 | 363,522 | -0.80(-1.82%) |
Feb 26, 2016 | 43.23 | 44.09 | 42.59 | 43.97 | 563,706 | +1.34(+3.14%) |
Feb 25, 2016 | 46.99 | 47.62 | 41.63 | 42.63 | 917,830 | -0.15(-0.35%) |
Feb 24, 2016 | 40.44 | 43.38 | 39.92 | 42.78 | 308,211 | +1.91(+4.67%) |
Feb 23, 2016 | 41.09 | 41.56 | 40.33 | 40.87 | 224,275 | -0.03(-0.07%) |
Feb 22, 2016 | 40.58 | 41.70 | 39.80 | 40.90 | 222,708 | +0.75(+1.87%) |
Feb 19, 2016 | 39.04 | 40.41 | 38.23 | 40.15 | 143,807 | +1.05(+2.69%) |
Feb 18, 2016 | 39.95 | 40.53 | 38.81 | 39.10 | 149,734 | -0.63(-1.59%) |
Feb 17, 2016 | 39.94 | 41.51 | 39.39 | 39.73 | 222,883 | -0.07(-0.18%) |
Feb 16, 2016 | 38.50 | 41.57 | 38.32 | 39.80 | 214,274 | +1.88(+4.96%) |
Feb 12, 2016 | 38.09 | 37.92 | 37.92 | 37.92 | 276,900 | +0.15(+0.40%) |
Feb 11, 2016 | 37.12 | 38.87 | 35.60 | 37.77 | 276,803 | -0.06(-0.16%) |
Feb 10, 2016 | 38.86 | 39.77 | 37.71 | 37.83 | 338,949 | -0.73(-1.89%) |
Feb 09, 2016 | 38.00 | 39.24 | 36.04 | 38.56 | 501,146 | -0.12(-0.31%) |
Feb 08, 2016 | 38.30 | 39.09 | 36.19 | 38.68 | 294,799 | -0.17(-0.44%) |
Feb 05, 2016 | 41.12 | 41.38 | 38.82 | 38.85 | 257,994 | -2.41(-5.84%) |
Feb 04, 2016 | 41.63 | 42.93 | 41.10 | 41.26 | 181,348 | -0.29(-0.70%) |
Feb 03, 2016 | 42.93 | 44.21 | 40.03 | 41.55 | 405,687 | -1.23(-2.88%) |
Feb 02, 2016 | 42.99 | 44.22 | 41.70 | 42.78 | 243,989 | -0.83(-1.90%) |