Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.80 | 50.91 | 50.52 | 50.76 | 92,104 | -0.29(-0.57%) |
Apr 28, 2016 | 51.26 | 51.68 | 50.97 | 51.05 | 292,283 | -0.53(-1.02%) |
Apr 27, 2016 | 51.27 | 51.66 | 51.15 | 51.58 | 62,874 | +0.38(+0.75%) |
Apr 26, 2016 | 50.83 | 51.20 | 50.83 | 51.20 | 80,179 | +0.50(+0.98%) |
Apr 25, 2016 | 50.91 | 50.91 | 50.56 | 50.70 | 413,825 | -0.35(-0.69%) |
Apr 22, 2016 | 50.87 | 51.10 | 50.75 | 51.05 | 92,005 | +0.24(+0.47%) |
Apr 21, 2016 | 50.98 | 51.13 | 50.76 | 50.82 | 53,214 | -0.16(-0.32%) |
Apr 20, 2016 | 50.98 | 51.20 | 50.81 | 50.98 | 54,123 | -0.01(-0.03%) |
Apr 19, 2016 | 50.99 | 51.16 | 50.82 | 50.99 | 82,607 | +0.20(+0.40%) |
Apr 18, 2016 | 50.55 | 50.81 | 50.32 | 50.79 | 217,186 | +0.23(+0.45%) |
Apr 15, 2016 | 50.54 | 50.57 | 50.44 | 50.56 | 86,616 | +0.09(+0.19%) |
Apr 14, 2016 | 50.63 | 50.63 | 50.37 | 50.47 | 91,631 | -0.10(-0.20%) |
Apr 13, 2016 | 50.14 | 50.57 | 50.14 | 50.57 | 84,914 | +0.72(+1.45%) |
Apr 12, 2016 | 49.48 | 49.95 | 49.46 | 49.85 | 96,169 | +0.40(+0.81%) |
Apr 11, 2016 | 49.68 | 49.99 | 49.45 | 49.45 | 94,904 | -0.10(-0.21%) |
Apr 08, 2016 | 49.58 | 49.95 | 49.42 | 49.55 | 89,512 | +0.28(+0.57%) |
Apr 07, 2016 | 49.48 | 49.57 | 49.11 | 49.27 | 170,907 | -0.44(-0.89%) |
Apr 06, 2016 | 49.56 | 49.73 | 49.19 | 49.71 | 1,760,406 | +0.27(+0.54%) |
Apr 05, 2016 | 49.40 | 49.61 | 49.26 | 49.45 | 705,153 | -0.33(-0.67%) |
Apr 04, 2016 | 50.26 | 50.26 | 49.68 | 49.78 | 348,249 | -0.51(-1.02%) |
Apr 01, 2016 | 49.93 | 50.33 | 49.50 | 50.29 | 2,100,028 | +0.28(+0.55%) |
Mar 31, 2016 | 50.08 | 50.12 | 49.91 | 50.02 | 32,323 | -0.09(-0.18%) |
Mar 30, 2016 | 50.50 | 50.50 | 50.03 | 50.11 | 48,849 | +0.13(+0.25%) |
Mar 29, 2016 | 49.39 | 49.98 | 49.25 | 49.98 | 41,550 | +0.40(+0.80%) |
Mar 28, 2016 | 49.75 | 49.75 | 49.35 | 49.58 | 140,485 | +0.05(+0.10%) |
Mar 24, 2016 | 49.26 | 49.53 | 49.53 | 49.53 | 54,581 | -0.01(-0.02%) |
Mar 23, 2016 | 49.83 | 49.83 | 49.53 | 49.54 | 51,277 | -0.46(-0.91%) |
Mar 22, 2016 | 49.80 | 50.14 | 49.80 | 50.00 | 83,041 | -0.06(-0.11%) |
Mar 21, 2016 | 49.90 | 50.09 | 49.83 | 50.05 | 184,353 | +0.10(+0.21%) |
Mar 18, 2016 | 49.73 | 50.00 | 49.72 | 49.95 | 88,045 | +0.29(+0.58%) |
Mar 17, 2016 | 48.79 | 49.75 | 48.79 | 49.66 | 96,533 | +0.96(+1.97%) |
Mar 16, 2016 | 48.20 | 48.83 | 48.20 | 48.70 | 60,378 | +0.38(+0.78%) |
Mar 15, 2016 | 48.25 | 48.34 | 48.02 | 48.32 | 46,391 | -0.10(-0.21%) |
Mar 14, 2016 | 48.28 | 48.54 | 48.24 | 48.42 | 53,603 | -0.04(-0.09%) |
Mar 11, 2016 | 48.16 | 48.50 | 48.16 | 48.47 | 76,751 | +0.76(+1.58%) |
Mar 10, 2016 | 47.97 | 48.10 | 47.29 | 47.71 | 111,841 | -0.07(-0.15%) |
Mar 09, 2016 | 47.80 | 47.87 | 47.72 | 47.78 | 61,564 | +0.12(+0.25%) |
Mar 08, 2016 | 47.93 | 47.96 | 47.61 | 47.66 | 198,310 | -0.62(-1.27%) |
Mar 07, 2016 | 48.15 | 48.31 | 47.97 | 48.28 | 460,239 | +0.08(+0.17%) |
Mar 04, 2016 | 47.95 | 48.40 | 47.81 | 48.19 | 122,542 | +0.24(+0.51%) |
Mar 03, 2016 | 47.60 | 47.96 | 47.59 | 47.95 | 33,212 | +0.34(+0.72%) |
Mar 02, 2016 | 47.39 | 47.60 | 47.31 | 47.60 | 90,367 | +0.10(+0.21%) |
Mar 01, 2016 | 46.80 | 47.51 | 46.71 | 47.51 | 128,107 | +1.02(+2.19%) |
Feb 29, 2016 | 46.76 | 47.03 | 46.48 | 46.49 | 87,157 | -0.30(-0.64%) |
Feb 26, 2016 | 46.84 | 47.02 | 46.73 | 46.79 | 121,586 | +0.17(+0.36%) |
Feb 25, 2016 | 46.18 | 46.62 | 46.02 | 46.62 | 61,933 | +0.54(+1.16%) |
Feb 24, 2016 | 45.56 | 46.15 | 45.20 | 46.08 | 126,422 | +0.15(+0.33%) |
Feb 23, 2016 | 46.22 | 46.36 | 45.89 | 45.93 | 65,497 | -0.48(-1.02%) |
Feb 22, 2016 | 46.14 | 46.55 | 46.14 | 46.41 | 96,627 | +0.69(+1.52%) |
Feb 19, 2016 | 45.58 | 45.73 | 45.30 | 45.72 | 86,910 | -0.09(-0.19%) |
Feb 18, 2016 | 45.91 | 45.99 | 45.71 | 45.80 | 77,584 | -0.09(-0.19%) |
Feb 17, 2016 | 45.40 | 45.95 | 45.40 | 45.89 | 59,944 | +0.73(+1.62%) |
Feb 16, 2016 | 44.68 | 45.18 | 44.48 | 45.16 | 135,352 | +0.97(+2.18%) |
Feb 12, 2016 | 43.65 | 44.20 | 44.20 | 44.20 | 118,594 | +0.84(+1.95%) |
Feb 11, 2016 | 43.37 | 43.75 | 42.82 | 43.35 | 93,754 | -0.76(-1.73%) |
Feb 10, 2016 | 44.44 | 44.80 | 44.10 | 44.12 | 77,026 | -0.07(-0.15%) |
Feb 09, 2016 | 43.63 | 44.50 | 43.63 | 44.18 | 78,499 | +0.10(+0.23%) |
Feb 08, 2016 | 44.21 | 44.21 | 43.51 | 44.08 | 104,307 | -0.57(-1.28%) |
Feb 05, 2016 | 45.15 | 45.21 | 44.55 | 44.65 | 132,587 | -0.83(-1.84%) |
Feb 04, 2016 | 44.60 | 45.77 | 44.60 | 45.49 | 151,342 | +0.82(+1.84%) |
Feb 03, 2016 | 44.46 | 44.76 | 43.70 | 44.67 | 125,017 | +0.51(+1.15%) |
Feb 02, 2016 | 44.65 | 44.65 | 44.00 | 44.16 | 551,675 | -0.92(-2.04%) |