Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.91 | 54.63 | 52.18 | 53.02 | 1,219,123 | -1.35(-2.48%) |
Apr 28, 2016 | 54.34 | 55.15 | 54.05 | 54.37 | 1,435,310 | -0.58(-1.05%) |
Apr 27, 2016 | 53.79 | 55.32 | 53.58 | 54.95 | 2,151,463 | +1.52(+2.84%) |
Apr 26, 2016 | 51.92 | 53.78 | 50.49 | 53.43 | 1,915,690 | +3.23(+6.44%) |
Apr 25, 2016 | 51.48 | 51.59 | 49.90 | 50.20 | 1,043,317 | -1.48(-2.87%) |
Apr 22, 2016 | 50.99 | 51.88 | 50.88 | 51.68 | 819,050 | +0.96(+1.90%) |
Apr 21, 2016 | 51.78 | 52.32 | 50.53 | 50.72 | 1,108,396 | -1.65(-3.14%) |
Apr 20, 2016 | 51.90 | 52.60 | 51.86 | 52.37 | 896,652 | +0.38(+0.72%) |
Apr 19, 2016 | 51.70 | 52.72 | 51.56 | 51.99 | 689,365 | +0.72(+1.41%) |
Apr 18, 2016 | 50.68 | 51.59 | 50.28 | 51.27 | 594,420 | +0.32(+0.63%) |
Apr 15, 2016 | 50.70 | 51.31 | 50.56 | 50.95 | 613,475 | +0.20(+0.39%) |
Apr 14, 2016 | 50.53 | 51.13 | 50.16 | 50.75 | 825,006 | +0.35(+0.69%) |
Apr 13, 2016 | 48.60 | 50.61 | 48.53 | 50.40 | 902,192 | +2.25(+4.67%) |
Apr 12, 2016 | 47.95 | 48.45 | 47.43 | 48.15 | 679,230 | +0.31(+0.64%) |
Apr 11, 2016 | 47.57 | 48.88 | 47.50 | 47.85 | 804,442 | +0.18(+0.39%) |
Apr 08, 2016 | 47.08 | 48.71 | 47.08 | 47.66 | 862,872 | +1.13(+2.43%) |
Apr 07, 2016 | 47.21 | 47.44 | 46.34 | 46.53 | 1,444,397 | -0.99(-2.09%) |
Apr 06, 2016 | 47.98 | 48.21 | 46.24 | 47.52 | 1,334,583 | -0.55(-1.15%) |
Apr 05, 2016 | 48.25 | 48.38 | 47.89 | 48.08 | 1,385,296 | -0.87(-1.78%) |
Apr 04, 2016 | 49.31 | 50.17 | 48.88 | 48.95 | 914,762 | -0.45(-0.90%) |
Apr 01, 2016 | 49.27 | 49.47 | 48.10 | 49.39 | 735,693 | -0.45(-0.90%) |
Mar 31, 2016 | 49.68 | 50.18 | 49.29 | 49.84 | 788,403 | +0.25(+0.51%) |
Mar 30, 2016 | 50.30 | 50.89 | 49.16 | 49.58 | 1,021,966 | -0.28(-0.56%) |
Mar 29, 2016 | 48.85 | 49.89 | 48.18 | 49.86 | 1,267,705 | +0.62(+1.27%) |
Mar 28, 2016 | 49.84 | 50.01 | 48.35 | 49.24 | 677,173 | -0.57(-1.14%) |
Mar 24, 2016 | 49.09 | 49.81 | 49.81 | 49.81 | 608,704 | +0.05(+0.09%) |
Mar 23, 2016 | 50.09 | 50.36 | 49.27 | 49.76 | 660,521 | -0.63(-1.25%) |
Mar 22, 2016 | 50.45 | 50.91 | 49.69 | 50.39 | 715,958 | -0.65(-1.27%) |
Mar 21, 2016 | 50.05 | 51.05 | 49.80 | 51.04 | 1,167,289 | +0.98(+1.97%) |
Mar 18, 2016 | 49.63 | 50.98 | 49.35 | 50.05 | 2,159,956 | +0.70(+1.42%) |
Mar 17, 2016 | 47.39 | 49.62 | 47.15 | 49.35 | 1,203,858 | +1.89(+3.99%) |
Mar 16, 2016 | 46.04 | 47.59 | 45.84 | 47.46 | 925,759 | +1.27(+2.75%) |
Mar 15, 2016 | 46.72 | 47.27 | 45.82 | 46.19 | 926,860 | -0.97(-2.06%) |
Mar 14, 2016 | 46.78 | 47.48 | 46.35 | 47.16 | 565,313 | -0.08(-0.16%) |
Mar 11, 2016 | 46.64 | 47.74 | 46.50 | 47.24 | 907,561 | +1.25(+2.73%) |
Mar 10, 2016 | 47.18 | 47.34 | 45.27 | 45.98 | 1,004,530 | -0.83(-1.77%) |
Mar 09, 2016 | 46.28 | 46.92 | 45.76 | 46.81 | 890,266 | +0.83(+1.81%) |
Mar 08, 2016 | 47.85 | 48.37 | 45.91 | 45.98 | 1,106,102 | -2.35(-4.86%) |
Mar 07, 2016 | 47.17 | 48.52 | 47.04 | 48.33 | 1,564,622 | +0.98(+2.08%) |
Mar 04, 2016 | 46.47 | 47.81 | 45.79 | 47.35 | 1,492,498 | +1.07(+2.31%) |
Mar 03, 2016 | 44.74 | 46.38 | 44.74 | 46.28 | 1,150,286 | +1.25(+2.79%) |
Mar 02, 2016 | 44.86 | 45.81 | 44.66 | 45.02 | 1,334,385 | +0.02(+0.05%) |
Mar 01, 2016 | 44.04 | 45.28 | 43.70 | 45.00 | 884,717 | +1.36(+3.12%) |
Feb 29, 2016 | 44.43 | 44.57 | 43.63 | 43.64 | 736,472 | -0.74(-1.66%) |
Feb 26, 2016 | 43.58 | 44.89 | 43.33 | 44.38 | 867,585 | +1.12(+2.58%) |
Feb 25, 2016 | 43.54 | 44.08 | 42.18 | 43.26 | 1,032,121 | -0.12(-0.28%) |
Feb 24, 2016 | 42.78 | 43.48 | 41.75 | 43.38 | 978,470 | -0.18(-0.42%) |
Feb 23, 2016 | 44.52 | 44.66 | 43.21 | 43.57 | 939,309 | -1.45(-3.23%) |
Feb 22, 2016 | 43.76 | 45.06 | 43.76 | 45.02 | 928,365 | +1.82(+4.22%) |
Feb 19, 2016 | 44.26 | 44.31 | 42.81 | 43.20 | 998,192 | -1.39(-3.12%) |
Feb 18, 2016 | 44.54 | 44.66 | 43.67 | 44.59 | 1,052,100 | +0.18(+0.42%) |
Feb 17, 2016 | 43.61 | 44.91 | 43.17 | 44.41 | 1,429,975 | +1.41(+3.27%) |
Feb 16, 2016 | 41.72 | 43.44 | 40.75 | 43.00 | 1,397,865 | +1.64(+3.97%) |
Feb 12, 2016 | 40.47 | 41.36 | 41.36 | 41.36 | 1,251,712 | +1.28(+3.18%) |
Feb 11, 2016 | 41.37 | 41.63 | 39.04 | 40.08 | 2,030,480 | -2.18(-5.15%) |
Feb 10, 2016 | 42.78 | 43.33 | 41.92 | 42.26 | 1,008,516 | -0.25(-0.59%) |
Feb 09, 2016 | 42.02 | 43.05 | 41.71 | 42.51 | 1,450,878 | -0.24(-0.57%) |
Feb 08, 2016 | 43.13 | 43.13 | 41.98 | 42.76 | 1,168,452 | -0.88(-2.01%) |
Feb 05, 2016 | 43.31 | 43.77 | 42.53 | 43.63 | 1,626,580 | +0.31(+0.72%) |
Feb 04, 2016 | 39.76 | 43.45 | 39.76 | 43.32 | 2,312,104 | +3.64(+9.16%) |
Feb 03, 2016 | 39.46 | 39.89 | 37.75 | 39.69 | 2,075,606 | +0.33(+0.83%) |
Feb 02, 2016 | 41.17 | 42.16 | 39.04 | 39.36 | 4,174,895 | -2.43(-5.81%) |