Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.13 | 51.19 | 50.35 | 50.84 | 52,370 | -0.48(-0.93%) |
Apr 28, 2016 | 51.89 | 52.00 | 51.12 | 51.32 | 76,062 | -0.74(-1.42%) |
Apr 27, 2016 | 51.85 | 52.27 | 51.24 | 52.06 | 66,879 | +0.13(+0.24%) |
Apr 26, 2016 | 51.28 | 52.03 | 51.02 | 51.94 | 81,914 | +0.88(+1.72%) |
Apr 25, 2016 | 51.93 | 52.07 | 50.71 | 51.06 | 109,207 | -1.16(-2.22%) |
Apr 22, 2016 | 51.01 | 52.22 | 50.82 | 52.22 | 136,192 | +1.28(+2.52%) |
Apr 21, 2016 | 51.02 | 51.66 | 50.75 | 50.93 | 93,069 | -0.24(-0.48%) |
Apr 20, 2016 | 50.95 | 53.87 | 50.66 | 51.18 | 111,858 | -0.05(-0.09%) |
Apr 19, 2016 | 50.95 | 51.53 | 50.72 | 51.22 | 190,344 | +0.79(+1.56%) |
Apr 18, 2016 | 49.02 | 50.49 | 49.02 | 50.43 | 88,238 | +1.11(+2.26%) |
Apr 15, 2016 | 48.84 | 49.34 | 48.41 | 49.32 | 58,833 | +0.42(+0.87%) |
Apr 14, 2016 | 49.30 | 49.30 | 48.58 | 48.90 | 63,330 | -0.52(-1.06%) |
Apr 13, 2016 | 48.15 | 49.53 | 47.95 | 49.42 | 85,018 | +1.53(+3.19%) |
Apr 12, 2016 | 48.05 | 48.87 | 47.42 | 47.89 | 100,319 | +0.00(+0.00%) |
Apr 11, 2016 | 47.93 | 49.03 | 47.59 | 47.89 | 99,062 | +0.46(+0.97%) |
Apr 08, 2016 | 47.43 | 47.97 | 46.64 | 47.43 | 111,245 | +0.47(+1.00%) |
Apr 07, 2016 | 46.54 | 48.02 | 46.54 | 46.96 | 171,207 | -0.12(-0.25%) |
Apr 06, 2016 | 50.62 | 51.69 | 45.30 | 47.08 | 861,506 | -6.48(-12.11%) |
Apr 05, 2016 | 54.47 | 54.58 | 53.49 | 53.56 | 70,372 | -1.19(-2.18%) |
Apr 04, 2016 | 55.96 | 55.96 | 54.47 | 54.76 | 104,081 | -1.08(-1.93%) |
Apr 01, 2016 | 54.64 | 55.85 | 54.40 | 55.83 | 60,538 | +0.80(+1.46%) |
Mar 31, 2016 | 54.91 | 55.38 | 54.39 | 55.03 | 95,039 | +0.24(+0.45%) |
Mar 30, 2016 | 56.30 | 56.31 | 54.68 | 54.78 | 79,634 | -1.02(-1.82%) |
Mar 29, 2016 | 52.31 | 56.24 | 52.16 | 55.80 | 204,514 | +3.21(+6.11%) |
Mar 28, 2016 | 52.61 | 56.09 | 52.16 | 52.59 | 84,653 | -0.03(-0.05%) |
Mar 24, 2016 | 52.12 | 52.61 | 52.61 | 52.61 | 61,261 | +0.18(+0.35%) |
Mar 23, 2016 | 53.44 | 53.51 | 52.38 | 52.43 | 125,224 | -0.96(-1.80%) |
Mar 22, 2016 | 52.98 | 53.54 | 52.81 | 53.39 | 67,270 | +0.17(+0.32%) |
Mar 21, 2016 | 53.16 | 53.90 | 52.95 | 53.22 | 78,974 | -0.12(-0.22%) |
Mar 18, 2016 | 52.49 | 53.54 | 52.32 | 53.34 | 121,007 | +1.17(+2.24%) |
Mar 17, 2016 | 51.18 | 52.44 | 50.99 | 52.17 | 81,024 | +0.76(+1.48%) |
Mar 16, 2016 | 50.48 | 51.78 | 50.33 | 51.41 | 82,654 | +0.80(+1.58%) |
Mar 15, 2016 | 50.90 | 51.21 | 50.29 | 50.61 | 74,869 | -0.45(-0.88%) |
Mar 14, 2016 | 51.28 | 51.55 | 50.38 | 51.06 | 70,306 | -0.50(-0.98%) |
Mar 11, 2016 | 51.11 | 51.66 | 50.41 | 51.56 | 82,473 | +0.73(+1.43%) |
Mar 10, 2016 | 51.27 | 51.54 | 49.90 | 50.84 | 83,822 | +0.01(+0.02%) |
Mar 09, 2016 | 50.38 | 51.45 | 49.85 | 50.83 | 71,673 | +0.62(+1.24%) |
Mar 08, 2016 | 50.97 | 51.12 | 49.70 | 50.21 | 72,331 | -1.18(-2.29%) |
Mar 07, 2016 | 51.03 | 52.00 | 50.84 | 51.38 | 97,481 | +0.21(+0.40%) |
Mar 04, 2016 | 50.89 | 52.48 | 50.65 | 51.18 | 90,877 | +0.34(+0.67%) |
Mar 03, 2016 | 51.46 | 51.75 | 50.24 | 50.84 | 84,965 | -0.65(-1.26%) |
Mar 02, 2016 | 50.38 | 51.55 | 49.75 | 51.48 | 105,704 | +0.87(+1.72%) |
Mar 01, 2016 | 49.83 | 50.63 | 49.60 | 50.61 | 153,844 | +1.18(+2.38%) |
Feb 29, 2016 | 48.90 | 50.24 | 48.69 | 49.43 | 77,802 | +0.40(+0.83%) |
Feb 26, 2016 | 49.51 | 49.82 | 48.28 | 49.03 | 82,525 | -0.25(-0.51%) |
Feb 25, 2016 | 49.70 | 49.74 | 48.43 | 49.28 | 63,444 | -0.37(-0.74%) |
Feb 24, 2016 | 48.60 | 49.69 | 47.36 | 49.65 | 77,066 | +1.36(+2.81%) |
Feb 23, 2016 | 48.74 | 48.89 | 48.11 | 48.29 | 48,428 | -0.34(-0.70%) |
Feb 22, 2016 | 48.91 | 49.79 | 48.43 | 48.63 | 69,521 | +0.10(+0.20%) |
Feb 19, 2016 | 48.75 | 48.95 | 47.76 | 48.53 | 132,271 | -0.33(-0.68%) |
Feb 18, 2016 | 49.48 | 49.67 | 48.59 | 48.86 | 87,910 | -0.67(-1.34%) |
Feb 17, 2016 | 48.59 | 49.98 | 48.23 | 49.53 | 85,224 | +1.30(+2.70%) |
Feb 16, 2016 | 47.84 | 48.98 | 47.65 | 48.23 | 122,356 | +1.09(+2.31%) |
Feb 12, 2016 | 47.18 | 47.14 | 47.14 | 47.14 | 74,368 | +0.31(+0.67%) |
Feb 11, 2016 | 47.07 | 47.70 | 45.82 | 46.82 | 109,270 | -1.32(-2.75%) |
Feb 10, 2016 | 50.51 | 50.71 | 47.66 | 48.15 | 168,325 | +2.22(+4.84%) |
Feb 09, 2016 | 46.17 | 47.21 | 45.37 | 45.92 | 101,112 | -0.86(-1.85%) |
Feb 08, 2016 | 44.30 | 46.95 | 43.76 | 46.79 | 228,992 | +2.11(+4.73%) |
Feb 05, 2016 | 45.01 | 45.46 | 44.13 | 44.67 | 179,063 | -0.36(-0.80%) |
Feb 04, 2016 | 45.73 | 46.35 | 44.83 | 45.03 | 74,713 | -0.81(-1.77%) |
Feb 03, 2016 | 45.47 | 46.23 | 44.48 | 45.84 | 88,577 | +0.88(+1.96%) |
Feb 02, 2016 | 46.25 | 47.05 | 44.16 | 44.96 | 124,831 | -1.78(-3.81%) |