Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.14 | 46.78 | 44.75 | 45.25 | 383,912 | -0.91(-1.97%) |
Apr 28, 2016 | 45.79 | 47.03 | 45.79 | 46.16 | 455,940 | +0.04(+0.09%) |
Apr 27, 2016 | 46.68 | 46.91 | 45.58 | 46.12 | 279,371 | -0.56(-1.20%) |
Apr 26, 2016 | 45.86 | 46.89 | 45.86 | 46.68 | 343,852 | +0.76(+1.66%) |
Apr 25, 2016 | 45.71 | 46.58 | 45.66 | 45.92 | 375,195 | -0.22(-0.48%) |
Apr 22, 2016 | 46.83 | 47.32 | 45.94 | 46.14 | 479,213 | -0.57(-1.22%) |
Apr 21, 2016 | 46.53 | 47.63 | 46.23 | 46.71 | 318,520 | +0.67(+1.46%) |
Apr 20, 2016 | 46.98 | 46.98 | 45.96 | 46.04 | 443,869 | -0.94(-2.00%) |
Apr 19, 2016 | 46.59 | 47.19 | 46.09 | 46.98 | 436,273 | +0.50(+1.08%) |
Apr 18, 2016 | 46.02 | 46.98 | 45.46 | 46.48 | 304,530 | +0.22(+0.48%) |
Apr 15, 2016 | 45.61 | 46.49 | 45.17 | 46.26 | 438,838 | +0.46(+1.00%) |
Apr 14, 2016 | 45.46 | 45.89 | 44.90 | 45.80 | 520,420 | +0.26(+0.57%) |
Apr 13, 2016 | 45.12 | 46.39 | 44.44 | 45.54 | 482,448 | +0.80(+1.79%) |
Apr 12, 2016 | 44.67 | 44.88 | 43.60 | 44.74 | 723,873 | +0.11(+0.25%) |
Apr 11, 2016 | 45.85 | 46.25 | 44.48 | 44.63 | 745,784 | -0.90(-1.98%) |
Apr 08, 2016 | 48.46 | 48.65 | 45.35 | 45.53 | 883,823 | -2.66(-5.52%) |
Apr 07, 2016 | 48.64 | 49.18 | 48.04 | 48.19 | 569,743 | -0.70(-1.43%) |
Apr 06, 2016 | 48.10 | 49.17 | 47.38 | 48.89 | 529,792 | +0.89(+1.85%) |
Apr 05, 2016 | 47.17 | 48.51 | 46.90 | 48.00 | 446,925 | +0.49(+1.03%) |
Apr 04, 2016 | 47.98 | 48.60 | 47.46 | 47.51 | 490,438 | -0.29(-0.61%) |
Apr 01, 2016 | 48.50 | 49.41 | 47.67 | 47.80 | 908,294 | -1.09(-2.23%) |
Mar 31, 2016 | 49.45 | 49.90 | 48.48 | 48.89 | 1,012,012 | -0.61(-1.23%) |
Mar 30, 2016 | 48.39 | 49.74 | 47.64 | 49.50 | 1,274,682 | +1.53(+3.19%) |
Mar 29, 2016 | 45.55 | 48.50 | 45.28 | 47.97 | 1,019,645 | +2.34(+5.13%) |
Mar 28, 2016 | 45.67 | 46.69 | 44.50 | 45.63 | 1,218,496 | +0.27(+0.60%) |
Mar 24, 2016 | 43.50 | 45.36 | 45.36 | 45.36 | 1,356,000 | +1.53(+3.49%) |
Mar 23, 2016 | 44.54 | 44.62 | 41.87 | 43.83 | 2,073,744 | -0.69(-1.55%) |
Mar 22, 2016 | 42.04 | 46.99 | 41.14 | 44.52 | 7,625,951 | -10.71(-19.39%) |
Mar 21, 2016 | 54.81 | 55.89 | 53.83 | 55.23 | 822,893 | +0.56(+1.02%) |
Mar 18, 2016 | 54.26 | 55.41 | 53.36 | 54.67 | 695,057 | +0.94(+1.75%) |
Mar 17, 2016 | 53.17 | 54.09 | 51.09 | 53.73 | 475,678 | +0.31(+0.58%) |
Mar 16, 2016 | 52.88 | 53.95 | 51.59 | 53.42 | 288,398 | +0.21(+0.39%) |
Mar 15, 2016 | 53.39 | 54.92 | 52.97 | 53.21 | 346,658 | -0.24(-0.45%) |
Mar 14, 2016 | 53.34 | 53.89 | 52.65 | 53.45 | 304,309 | +0.10(+0.19%) |
Mar 11, 2016 | 53.60 | 53.79 | 52.51 | 53.35 | 280,532 | +0.30(+0.57%) |
Mar 10, 2016 | 52.21 | 53.24 | 51.13 | 53.05 | 304,515 | +1.01(+1.94%) |
Mar 09, 2016 | 52.31 | 52.51 | 51.51 | 52.04 | 364,365 | -0.03(-0.06%) |
Mar 08, 2016 | 54.35 | 54.40 | 51.92 | 52.07 | 412,424 | -2.55(-4.67%) |
Mar 07, 2016 | 54.96 | 55.42 | 53.98 | 54.62 | 237,626 | -0.74(-1.34%) |
Mar 04, 2016 | 54.59 | 55.66 | 53.70 | 55.36 | 329,980 | +0.66(+1.21%) |
Mar 03, 2016 | 54.38 | 54.72 | 53.65 | 54.70 | 331,858 | -0.08(-0.15%) |
Mar 02, 2016 | 54.53 | 55.45 | 53.38 | 54.78 | 317,736 | -0.10(-0.18%) |
Mar 01, 2016 | 53.25 | 54.90 | 51.77 | 54.88 | 441,565 | +2.13(+4.04%) |
Feb 29, 2016 | 54.23 | 54.99 | 52.67 | 52.75 | 578,178 | -1.27(-2.35%) |
Feb 26, 2016 | 50.99 | 54.06 | 49.86 | 54.02 | 663,259 | +3.87(+7.72%) |
Feb 25, 2016 | 50.30 | 50.78 | 49.22 | 50.15 | 354,446 | +0.17(+0.34%) |
Feb 24, 2016 | 48.05 | 50.10 | 47.62 | 49.98 | 280,011 | +1.23(+2.52%) |
Feb 23, 2016 | 49.33 | 49.42 | 47.98 | 48.75 | 351,348 | -0.35(-0.71%) |
Feb 22, 2016 | 49.25 | 49.88 | 48.93 | 49.10 | 297,152 | +0.49(+1.01%) |
Feb 19, 2016 | 48.86 | 49.14 | 47.26 | 48.61 | 290,379 | -0.49(-1.00%) |
Feb 18, 2016 | 49.10 | 49.76 | 48.23 | 49.10 | 201,188 | -0.03(-0.06%) |
Feb 17, 2016 | 47.93 | 49.36 | 47.36 | 49.13 | 459,721 | +1.99(+4.22%) |
Feb 16, 2016 | 46.40 | 47.34 | 45.76 | 47.14 | 370,466 | +1.43(+3.13%) |
Feb 12, 2016 | 45.04 | 45.71 | 45.71 | 45.71 | 417,300 | +1.29(+2.90%) |
Feb 11, 2016 | 44.16 | 45.59 | 43.34 | 44.42 | 188,155 | -0.21(-0.47%) |
Feb 10, 2016 | 45.75 | 46.33 | 44.48 | 44.63 | 276,497 | -0.94(-2.06%) |
Feb 09, 2016 | 45.96 | 47.01 | 44.99 | 45.57 | 321,070 | -1.13(-2.42%) |
Feb 08, 2016 | 45.82 | 47.09 | 44.95 | 46.70 | 574,582 | +0.24(+0.52%) |
Feb 05, 2016 | 49.76 | 49.98 | 45.94 | 46.46 | 534,594 | -3.59(-7.17%) |
Feb 04, 2016 | 50.14 | 51.01 | 48.65 | 50.05 | 357,988 | -0.56(-1.11%) |
Feb 03, 2016 | 51.07 | 52.74 | 49.12 | 50.61 | 337,793 | -0.29(-0.57%) |
Feb 02, 2016 | 49.65 | 52.74 | 49.65 | 50.90 | 672,389 | +1.60(+3.25%) |