Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.13 | 49.79 | 48.78 | 49.39 | 325,982 | +0.09(+0.18%) |
Apr 28, 2016 | 49.53 | 50.44 | 48.86 | 49.30 | 473,531 | -1.40(-2.75%) |
Apr 27, 2016 | 50.29 | 50.78 | 49.84 | 50.70 | 291,423 | +0.30(+0.59%) |
Apr 26, 2016 | 50.16 | 50.78 | 49.81 | 50.40 | 193,190 | +0.16(+0.31%) |
Apr 25, 2016 | 50.88 | 51.16 | 50.01 | 50.24 | 306,712 | -0.78(-1.52%) |
Apr 22, 2016 | 49.64 | 51.04 | 49.64 | 51.02 | 519,868 | +0.99(+1.99%) |
Apr 21, 2016 | 51.22 | 51.22 | 49.36 | 50.02 | 507,228 | -0.88(-1.73%) |
Apr 20, 2016 | 49.68 | 51.21 | 49.64 | 50.91 | 519,913 | +1.40(+2.82%) |
Apr 19, 2016 | 50.15 | 50.35 | 48.74 | 49.51 | 326,072 | -0.65(-1.29%) |
Apr 18, 2016 | 50.08 | 50.23 | 49.59 | 50.15 | 333,315 | +0.04(+0.09%) |
Apr 15, 2016 | 49.40 | 50.29 | 49.29 | 50.11 | 259,368 | +0.55(+1.11%) |
Apr 14, 2016 | 49.68 | 49.83 | 49.19 | 49.56 | 280,865 | +0.03(+0.07%) |
Apr 13, 2016 | 49.06 | 49.56 | 48.64 | 49.53 | 299,634 | +0.72(+1.48%) |
Apr 12, 2016 | 48.47 | 49.08 | 48.09 | 48.80 | 391,705 | +0.27(+0.56%) |
Apr 11, 2016 | 48.60 | 50.30 | 48.52 | 48.53 | 496,883 | +0.20(+0.42%) |
Apr 08, 2016 | 48.03 | 48.58 | 47.45 | 48.33 | 254,943 | +0.44(+0.91%) |
Apr 07, 2016 | 47.97 | 48.99 | 47.56 | 47.89 | 414,472 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 49.47 | 48.13 | 48.18 | 465,824 | -0.01(-0.02%) |
Apr 05, 2016 | 47.92 | 48.76 | 47.68 | 48.19 | 356,503 | -0.02(-0.04%) |
Apr 04, 2016 | 48.39 | 48.70 | 47.67 | 48.21 | 464,692 | -0.25(-0.52%) |
Apr 01, 2016 | 46.93 | 48.64 | 46.93 | 48.46 | 739,963 | +1.17(+2.47%) |
Mar 31, 2016 | 48.37 | 48.44 | 46.45 | 47.29 | 1,183,686 | -1.13(-2.34%) |
Mar 30, 2016 | 49.34 | 49.82 | 48.03 | 48.43 | 389,618 | -0.66(-1.35%) |
Mar 29, 2016 | 47.33 | 49.33 | 47.20 | 49.09 | 549,381 | +1.63(+3.44%) |
Mar 28, 2016 | 48.09 | 48.51 | 46.77 | 47.46 | 330,507 | -0.31(-0.64%) |
Mar 24, 2016 | 48.10 | 47.76 | 47.76 | 47.76 | 526,179 | -0.48(-0.99%) |
Mar 23, 2016 | 49.04 | 49.04 | 48.23 | 48.24 | 289,766 | -0.75(-1.53%) |
Mar 22, 2016 | 48.82 | 49.41 | 48.51 | 48.99 | 353,477 | -0.09(-0.18%) |
Mar 21, 2016 | 49.83 | 50.10 | 48.72 | 49.08 | 382,488 | -0.90(-1.80%) |
Mar 18, 2016 | 49.31 | 50.13 | 48.67 | 49.98 | 1,046,781 | +1.03(+2.10%) |
Mar 17, 2016 | 48.62 | 49.45 | 48.14 | 48.95 | 348,108 | +0.04(+0.09%) |
Mar 16, 2016 | 48.84 | 49.29 | 48.47 | 48.91 | 354,254 | -0.31(-0.62%) |
Mar 15, 2016 | 49.78 | 49.88 | 48.64 | 49.21 | 508,842 | -0.78(-1.55%) |
Mar 14, 2016 | 49.40 | 50.17 | 48.50 | 49.99 | 502,727 | +1.24(+2.54%) |
Mar 11, 2016 | 48.98 | 49.87 | 48.30 | 48.75 | 378,099 | -0.04(-0.09%) |
Mar 10, 2016 | 49.46 | 49.60 | 48.35 | 48.79 | 441,949 | -0.20(-0.41%) |
Mar 09, 2016 | 49.44 | 49.95 | 48.78 | 48.99 | 511,391 | -0.14(-0.28%) |
Mar 08, 2016 | 49.96 | 50.62 | 49.02 | 49.13 | 458,566 | -1.24(-2.46%) |
Mar 07, 2016 | 50.54 | 51.21 | 50.22 | 50.37 | 357,908 | -0.28(-0.55%) |
Mar 04, 2016 | 50.02 | 51.31 | 49.79 | 50.65 | 762,340 | -1.28(-2.47%) |
Mar 03, 2016 | 50.76 | 52.17 | 50.61 | 51.93 | 420,034 | +1.15(+2.27%) |
Mar 02, 2016 | 51.38 | 51.73 | 50.38 | 50.78 | 485,918 | -0.68(-1.32%) |
Mar 01, 2016 | 50.91 | 51.97 | 50.83 | 51.46 | 629,777 | +0.72(+1.41%) |
Feb 29, 2016 | 52.96 | 53.28 | 50.73 | 50.75 | 765,308 | -2.55(-4.78%) |
Feb 26, 2016 | 52.08 | 53.37 | 51.25 | 53.30 | 631,468 | +1.78(+3.46%) |
Feb 25, 2016 | 51.88 | 52.45 | 50.36 | 51.52 | 948,115 | -0.50(-0.96%) |
Feb 24, 2016 | 47.98 | 53.43 | 47.98 | 52.01 | 2,366,938 | +4.50(+9.48%) |
Feb 23, 2016 | 46.35 | 49.48 | 45.97 | 47.51 | 1,875,474 | +1.18(+2.54%) |
Feb 22, 2016 | 45.49 | 47.26 | 44.54 | 46.33 | 1,243,851 | +0.65(+1.43%) |
Feb 19, 2016 | 45.56 | 46.38 | 45.27 | 45.68 | 450,182 | +0.03(+0.06%) |
Feb 18, 2016 | 45.99 | 47.72 | 44.89 | 45.65 | 477,940 | -0.50(-1.08%) |
Feb 17, 2016 | 44.58 | 46.44 | 44.58 | 46.15 | 673,887 | +1.65(+3.71%) |
Feb 16, 2016 | 44.40 | 45.32 | 44.03 | 44.50 | 935,544 | +0.59(+1.35%) |
Feb 12, 2016 | 42.54 | 43.91 | 43.91 | 43.91 | 674,338 | +1.79(+4.25%) |
Feb 11, 2016 | 41.45 | 42.62 | 41.10 | 42.12 | 835,336 | +0.14(+0.33%) |
Feb 10, 2016 | 40.83 | 42.22 | 40.37 | 41.98 | 973,477 | +1.45(+3.57%) |
Feb 09, 2016 | 40.62 | 41.72 | 40.28 | 40.53 | 800,904 | -0.74(-1.80%) |
Feb 08, 2016 | 39.52 | 41.65 | 39.09 | 41.27 | 1,218,372 | +1.39(+3.48%) |
Feb 05, 2016 | 39.98 | 40.71 | 39.39 | 39.88 | 975,195 | -0.10(-0.24%) |
Feb 04, 2016 | 39.74 | 40.06 | 38.81 | 39.98 | 757,492 | +0.42(+1.07%) |
Feb 03, 2016 | 40.31 | 40.77 | 38.94 | 39.56 | 614,058 | -0.68(-1.69%) |
Feb 02, 2016 | 40.74 | 41.14 | 40.00 | 40.23 | 538,413 | -0.91(-2.22%) |