Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.76 | 51.24 | 47.88 | 47.90 | 253,299 | -2.92(-5.75%) |
Apr 28, 2016 | 48.74 | 50.95 | 48.40 | 50.82 | 214,315 | +1.46(+2.96%) |
Apr 27, 2016 | 50.26 | 50.76 | 48.91 | 49.36 | 170,063 | -1.45(-2.85%) |
Apr 26, 2016 | 50.59 | 51.38 | 49.37 | 50.81 | 127,575 | +0.49(+0.97%) |
Apr 25, 2016 | 51.56 | 52.03 | 49.48 | 50.32 | 203,316 | -1.35(-2.61%) |
Apr 22, 2016 | 53.45 | 54.00 | 51.33 | 51.66 | 215,808 | -2.87(-5.26%) |
Apr 21, 2016 | 53.84 | 55.56 | 53.34 | 54.53 | 169,179 | +0.37(+0.68%) |
Apr 20, 2016 | 55.59 | 56.51 | 53.94 | 54.16 | 190,927 | -1.67(-3.00%) |
Apr 19, 2016 | 53.90 | 55.84 | 53.90 | 55.84 | 258,655 | +2.29(+4.27%) |
Apr 18, 2016 | 52.01 | 53.71 | 51.62 | 53.55 | 192,758 | +1.58(+3.03%) |
Apr 15, 2016 | 51.04 | 52.61 | 50.51 | 51.98 | 165,212 | +0.82(+1.60%) |
Apr 14, 2016 | 51.16 | 51.95 | 50.44 | 51.16 | 242,314 | -0.08(-0.16%) |
Apr 13, 2016 | 47.65 | 51.85 | 47.23 | 51.24 | 426,680 | +4.31(+9.19%) |
Apr 12, 2016 | 44.60 | 47.04 | 44.56 | 46.93 | 110,563 | +2.48(+5.57%) |
Apr 11, 2016 | 45.99 | 46.45 | 44.27 | 44.45 | 134,974 | -1.02(-2.25%) |
Apr 08, 2016 | 44.60 | 45.70 | 43.85 | 45.48 | 166,421 | +1.06(+2.39%) |
Apr 07, 2016 | 45.19 | 45.51 | 43.49 | 44.41 | 156,875 | -0.94(-2.07%) |
Apr 06, 2016 | 47.97 | 47.97 | 44.81 | 45.35 | 282,126 | -2.65(-5.51%) |
Apr 05, 2016 | 48.79 | 48.79 | 47.99 | 48.00 | 100,910 | -1.48(-3.00%) |
Apr 04, 2016 | 49.23 | 49.95 | 48.24 | 49.48 | 171,814 | -0.17(-0.34%) |
Apr 01, 2016 | 48.82 | 49.87 | 48.82 | 49.65 | 249,828 | +0.34(+0.70%) |
Mar 31, 2016 | 48.27 | 49.61 | 47.98 | 49.31 | 188,980 | +1.22(+2.54%) |
Mar 30, 2016 | 49.00 | 49.65 | 47.98 | 48.08 | 126,276 | -0.37(-0.76%) |
Mar 29, 2016 | 50.32 | 50.65 | 48.20 | 48.45 | 162,211 | -2.11(-4.17%) |
Mar 28, 2016 | 50.66 | 51.08 | 50.15 | 50.56 | 113,375 | +0.09(+0.18%) |
Mar 24, 2016 | 50.50 | 50.47 | 50.47 | 50.47 | 95,841 | -0.29(-0.57%) |
Mar 23, 2016 | 50.67 | 51.59 | 49.93 | 50.76 | 120,790 | -0.23(-0.45%) |
Mar 22, 2016 | 51.07 | 51.54 | 50.44 | 50.99 | 64,972 | -0.10(-0.19%) |
Mar 21, 2016 | 51.12 | 51.76 | 50.90 | 51.09 | 61,246 | -0.03(-0.06%) |
Mar 18, 2016 | 50.49 | 51.36 | 50.09 | 51.12 | 174,184 | +0.91(+1.82%) |
Mar 17, 2016 | 50.72 | 51.03 | 50.05 | 50.20 | 141,791 | -0.52(-1.02%) |
Mar 16, 2016 | 49.98 | 51.77 | 49.82 | 50.72 | 164,197 | +0.66(+1.31%) |
Mar 15, 2016 | 50.04 | 50.46 | 49.52 | 50.07 | 126,856 | -0.30(-0.61%) |
Mar 14, 2016 | 51.58 | 51.58 | 50.12 | 50.37 | 124,105 | -1.19(-2.30%) |
Mar 11, 2016 | 51.30 | 51.67 | 50.42 | 51.56 | 121,885 | +0.97(+1.91%) |
Mar 10, 2016 | 50.98 | 51.92 | 49.76 | 50.59 | 97,940 | +0.14(+0.27%) |
Mar 09, 2016 | 50.75 | 51.42 | 49.89 | 50.46 | 146,502 | +0.40(+0.81%) |
Mar 08, 2016 | 49.60 | 50.70 | 49.59 | 50.05 | 133,494 | -0.06(-0.12%) |
Mar 07, 2016 | 49.90 | 51.18 | 49.37 | 50.11 | 187,913 | -0.27(-0.54%) |
Mar 04, 2016 | 51.80 | 52.29 | 49.30 | 50.39 | 387,517 | -1.89(-3.61%) |
Mar 03, 2016 | 53.33 | 54.68 | 51.55 | 52.28 | 333,262 | -1.36(-2.54%) |
Mar 02, 2016 | 51.43 | 53.96 | 51.40 | 53.64 | 338,480 | +2.21(+4.30%) |
Mar 01, 2016 | 51.76 | 52.33 | 49.40 | 51.43 | 334,402 | +0.24(+0.46%) |
Feb 29, 2016 | 53.68 | 56.42 | 51.14 | 51.19 | 221,460 | -2.04(-3.84%) |
Feb 26, 2016 | 55.47 | 56.86 | 52.25 | 53.24 | 425,347 | -1.82(-3.31%) |
Feb 25, 2016 | 52.64 | 55.98 | 52.64 | 55.06 | 203,708 | +2.25(+4.27%) |
Feb 24, 2016 | 50.99 | 53.31 | 50.89 | 52.80 | 112,412 | +0.80(+1.54%) |
Feb 23, 2016 | 51.75 | 52.26 | 50.80 | 52.00 | 118,794 | +0.26(+0.50%) |
Feb 22, 2016 | 52.18 | 53.56 | 50.78 | 51.74 | 218,700 | +0.34(+0.67%) |
Feb 19, 2016 | 51.93 | 52.21 | 50.84 | 51.40 | 139,564 | -1.12(-2.13%) |
Feb 18, 2016 | 51.17 | 52.88 | 50.36 | 52.52 | 252,987 | +1.73(+3.40%) |
Feb 17, 2016 | 51.16 | 51.85 | 49.97 | 50.79 | 190,318 | +0.20(+0.39%) |
Feb 16, 2016 | 49.28 | 50.59 | 49.28 | 50.59 | 181,719 | +1.70(+3.47%) |
Feb 12, 2016 | 48.35 | 48.89 | 48.89 | 48.89 | 165,391 | +1.49(+3.13%) |
Feb 11, 2016 | 47.85 | 48.87 | 46.46 | 47.41 | 101,876 | -1.76(-3.58%) |
Feb 10, 2016 | 49.05 | 50.34 | 48.28 | 49.17 | 101,341 | +0.31(+0.64%) |
Feb 09, 2016 | 48.76 | 49.18 | 47.90 | 48.86 | 95,398 | -0.27(-0.54%) |
Feb 08, 2016 | 47.87 | 50.27 | 47.36 | 49.12 | 119,621 | +0.44(+0.91%) |
Feb 05, 2016 | 48.00 | 49.04 | 47.68 | 48.68 | 125,516 | +0.50(+1.03%) |
Feb 04, 2016 | 45.50 | 48.32 | 45.18 | 48.19 | 181,349 | +2.81(+6.20%) |
Feb 03, 2016 | 47.66 | 47.66 | 44.81 | 45.37 | 133,853 | -1.76(-3.73%) |
Feb 02, 2016 | 47.65 | 47.93 | 46.88 | 47.13 | 196,964 | -1.38(-2.84%) |