Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.80 | 49.83 | 49.03 | 49.40 | 482,433 | -0.80(-1.59%) |
Apr 28, 2016 | 50.05 | 51.08 | 50.05 | 50.20 | 307,630 | -0.12(-0.24%) |
Apr 27, 2016 | 49.28 | 50.62 | 49.28 | 50.32 | 387,937 | +0.91(+1.84%) |
Apr 26, 2016 | 48.47 | 49.46 | 48.00 | 49.41 | 253,077 | +1.24(+2.57%) |
Apr 25, 2016 | 48.68 | 48.81 | 47.84 | 48.17 | 449,302 | -0.79(-1.61%) |
Apr 22, 2016 | 48.80 | 49.16 | 48.56 | 48.96 | 406,140 | +0.27(+0.55%) |
Apr 21, 2016 | 48.95 | 49.64 | 48.60 | 48.69 | 269,519 | -0.26(-0.53%) |
Apr 20, 2016 | 49.47 | 49.66 | 48.90 | 48.95 | 447,190 | -0.45(-0.91%) |
Apr 19, 2016 | 49.60 | 49.86 | 49.39 | 49.40 | 378,012 | +0.03(+0.06%) |
Apr 18, 2016 | 49.33 | 49.89 | 49.20 | 49.37 | 306,198 | -0.37(-0.74%) |
Apr 15, 2016 | 49.33 | 49.77 | 49.19 | 49.74 | 552,560 | +0.36(+0.73%) |
Apr 14, 2016 | 49.08 | 49.46 | 49.02 | 49.38 | 425,275 | +0.42(+0.86%) |
Apr 13, 2016 | 47.93 | 48.97 | 47.64 | 48.96 | 312,081 | +1.43(+3.01%) |
Apr 12, 2016 | 47.35 | 47.84 | 47.10 | 47.53 | 416,944 | +0.34(+0.72%) |
Apr 11, 2016 | 47.58 | 47.99 | 47.16 | 47.19 | 322,828 | -0.04(-0.08%) |
Apr 08, 2016 | 47.66 | 47.74 | 47.05 | 47.23 | 348,775 | +0.03(+0.06%) |
Apr 07, 2016 | 47.83 | 48.06 | 46.77 | 47.20 | 618,679 | -0.82(-1.71%) |
Apr 06, 2016 | 47.37 | 48.06 | 46.77 | 48.02 | 464,732 | +0.62(+1.31%) |
Apr 05, 2016 | 48.39 | 48.39 | 46.98 | 47.40 | 654,854 | -1.54(-3.15%) |
Apr 04, 2016 | 49.77 | 49.97 | 48.88 | 48.94 | 656,136 | -0.89(-1.79%) |
Apr 01, 2016 | 49.07 | 49.98 | 48.84 | 49.83 | 606,895 | +0.49(+0.99%) |
Mar 31, 2016 | 49.59 | 49.97 | 49.33 | 49.34 | 390,198 | -0.36(-0.72%) |
Mar 30, 2016 | 49.08 | 49.81 | 48.55 | 49.70 | 548,829 | +0.63(+1.28%) |
Mar 29, 2016 | 47.61 | 49.15 | 47.53 | 49.07 | 330,602 | +1.21(+2.53%) |
Mar 28, 2016 | 47.96 | 48.27 | 47.05 | 47.86 | 242,953 | -0.06(-0.13%) |
Mar 24, 2016 | 47.20 | 47.92 | 47.92 | 47.92 | 322,700 | +0.42(+0.88%) |
Mar 23, 2016 | 48.35 | 48.47 | 47.36 | 47.50 | 354,682 | -0.92(-1.90%) |
Mar 22, 2016 | 48.54 | 48.68 | 48.03 | 48.42 | 298,280 | -0.36(-0.74%) |
Mar 21, 2016 | 47.99 | 48.87 | 47.70 | 48.78 | 394,332 | +0.61(+1.27%) |
Mar 18, 2016 | 47.80 | 48.57 | 47.80 | 48.17 | 642,942 | +0.20(+0.42%) |
Mar 17, 2016 | 46.57 | 48.24 | 46.15 | 47.97 | 507,203 | +1.46(+3.14%) |
Mar 16, 2016 | 45.84 | 46.56 | 45.57 | 46.51 | 200,171 | +0.74(+1.62%) |
Mar 15, 2016 | 45.19 | 46.09 | 45.00 | 45.77 | 358,415 | +0.41(+0.90%) |
Mar 14, 2016 | 45.40 | 45.97 | 45.32 | 45.36 | 246,448 | -0.39(-0.85%) |
Mar 11, 2016 | 44.92 | 45.80 | 44.45 | 45.75 | 232,055 | +1.55(+3.51%) |
Mar 10, 2016 | 44.65 | 44.70 | 43.93 | 44.20 | 318,086 | -0.44(-0.99%) |
Mar 09, 2016 | 45.05 | 45.18 | 44.42 | 44.64 | 510,624 | -0.11(-0.25%) |
Mar 08, 2016 | 45.78 | 45.89 | 44.45 | 44.75 | 578,654 | -1.25(-2.72%) |
Mar 07, 2016 | 46.04 | 46.57 | 45.67 | 46.00 | 599,237 | -0.20(-0.43%) |
Mar 04, 2016 | 46.66 | 46.81 | 46.11 | 46.20 | 592,664 | -0.25(-0.54%) |
Mar 03, 2016 | 44.75 | 46.49 | 44.75 | 46.45 | 659,690 | +1.68(+3.75%) |
Mar 02, 2016 | 43.65 | 44.92 | 43.51 | 44.77 | 481,147 | +1.06(+2.43%) |
Mar 01, 2016 | 42.95 | 44.02 | 42.73 | 43.71 | 569,099 | +1.11(+2.61%) |
Feb 29, 2016 | 43.50 | 43.66 | 42.59 | 42.60 | 424,630 | -0.91(-2.09%) |
Feb 26, 2016 | 41.76 | 43.82 | 41.74 | 43.51 | 648,065 | +2.17(+5.25%) |
Feb 25, 2016 | 41.51 | 42.01 | 40.69 | 41.34 | 649,278 | -0.47(-1.12%) |
Feb 24, 2016 | 37.64 | 41.83 | 37.09 | 41.81 | 1,494,584 | -0.01(-0.02%) |
Feb 23, 2016 | 42.63 | 42.67 | 41.53 | 41.82 | 719,506 | -0.87(-2.04%) |
Feb 22, 2016 | 42.53 | 43.37 | 42.37 | 42.69 | 715,864 | +0.16(+0.38%) |
Feb 19, 2016 | 42.90 | 43.49 | 42.38 | 42.53 | 536,126 | -0.55(-1.28%) |
Feb 18, 2016 | 43.51 | 43.58 | 42.88 | 43.08 | 371,997 | -0.27(-0.62%) |
Feb 17, 2016 | 43.05 | 44.16 | 43.05 | 43.35 | 528,228 | +0.41(+0.95%) |
Feb 16, 2016 | 43.28 | 43.38 | 42.57 | 42.94 | 506,877 | +0.43(+1.01%) |
Feb 12, 2016 | 40.52 | 42.51 | 42.51 | 42.51 | 848,200 | +2.31(+5.75%) |
Feb 11, 2016 | 41.59 | 41.71 | 39.00 | 40.20 | 1,292,187 | -2.32(-5.46%) |
Feb 10, 2016 | 43.04 | 43.58 | 42.48 | 42.52 | 860,237 | -0.35(-0.82%) |
Feb 09, 2016 | 43.02 | 43.53 | 42.39 | 42.87 | 476,232 | -0.71(-1.63%) |
Feb 08, 2016 | 42.50 | 43.67 | 42.21 | 43.58 | 1,364,023 | +0.51(+1.18%) |
Feb 05, 2016 | 44.06 | 44.06 | 42.81 | 43.07 | 224,140 | -0.99(-2.25%) |
Feb 04, 2016 | 43.69 | 44.50 | 43.69 | 44.06 | 450,958 | +0.26(+0.59%) |
Feb 03, 2016 | 43.09 | 43.83 | 42.47 | 43.80 | 337,808 | +1.14(+2.67%) |
Feb 02, 2016 | 43.36 | 43.96 | 42.45 | 42.66 | 334,007 | -1.23(-2.80%) |