Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.28 | 51.78 | 50.21 | 50.93 | 1,357,005 | +0.59(+1.17%) |
Apr 28, 2016 | 49.56 | 51.12 | 49.14 | 50.34 | 1,054,903 | +0.64(+1.30%) |
Apr 27, 2016 | 49.15 | 50.67 | 48.11 | 49.70 | 1,317,206 | +0.07(+0.14%) |
Apr 26, 2016 | 48.35 | 49.93 | 48.15 | 49.63 | 1,507,982 | +1.54(+3.21%) |
Apr 25, 2016 | 49.06 | 49.06 | 47.81 | 48.08 | 841,760 | -1.03(-2.09%) |
Apr 22, 2016 | 48.43 | 49.31 | 48.16 | 49.11 | 1,181,032 | +0.92(+1.92%) |
Apr 21, 2016 | 48.97 | 49.28 | 48.19 | 48.19 | 858,958 | -0.59(-1.21%) |
Apr 20, 2016 | 47.57 | 48.99 | 47.15 | 48.78 | 1,017,534 | +1.19(+2.49%) |
Apr 19, 2016 | 47.21 | 47.80 | 46.41 | 47.59 | 1,124,415 | +0.57(+1.22%) |
Apr 18, 2016 | 45.52 | 47.25 | 45.37 | 47.02 | 1,034,438 | +0.74(+1.60%) |
Apr 15, 2016 | 46.32 | 46.50 | 45.77 | 46.28 | 936,689 | -0.06(-0.14%) |
Apr 14, 2016 | 46.08 | 47.10 | 45.76 | 46.34 | 749,515 | +0.14(+0.29%) |
Apr 13, 2016 | 44.66 | 46.65 | 44.66 | 46.20 | 1,322,700 | +2.10(+4.76%) |
Apr 12, 2016 | 43.17 | 44.29 | 42.43 | 44.10 | 1,209,282 | +1.45(+3.40%) |
Apr 11, 2016 | 42.42 | 43.63 | 42.40 | 42.65 | 719,382 | +0.66(+1.57%) |
Apr 08, 2016 | 41.91 | 42.89 | 41.83 | 41.99 | 1,031,869 | +0.66(+1.60%) |
Apr 07, 2016 | 42.40 | 42.60 | 40.94 | 41.33 | 870,910 | -1.53(-3.57%) |
Apr 06, 2016 | 42.54 | 43.35 | 42.03 | 42.86 | 813,652 | +0.37(+0.88%) |
Apr 05, 2016 | 42.64 | 43.27 | 42.19 | 42.49 | 787,984 | -0.84(-1.93%) |
Apr 04, 2016 | 43.17 | 43.87 | 42.44 | 43.32 | 911,611 | +0.10(+0.24%) |
Apr 01, 2016 | 43.50 | 43.50 | 41.99 | 43.22 | 966,085 | -0.64(-1.47%) |
Mar 31, 2016 | 44.33 | 44.56 | 43.34 | 43.86 | 695,179 | -0.48(-1.08%) |
Mar 30, 2016 | 44.00 | 45.30 | 44.00 | 44.34 | 618,738 | +0.48(+1.09%) |
Mar 29, 2016 | 44.54 | 44.54 | 42.48 | 43.86 | 1,400,883 | -1.24(-2.75%) |
Mar 28, 2016 | 45.15 | 45.45 | 44.57 | 45.11 | 378,566 | +0.08(+0.18%) |
Mar 24, 2016 | 44.45 | 45.03 | 45.03 | 45.03 | 912,623 | +0.00(+0.00%) |
Mar 23, 2016 | 46.30 | 46.30 | 44.64 | 45.03 | 1,036,960 | -1.39(-3.00%) |
Mar 22, 2016 | 46.25 | 46.62 | 45.62 | 46.42 | 630,677 | -0.18(-0.38%) |
Mar 21, 2016 | 46.49 | 47.15 | 45.68 | 46.59 | 709,884 | +0.10(+0.22%) |
Mar 18, 2016 | 45.61 | 47.43 | 45.61 | 46.49 | 3,462,739 | +1.04(+2.29%) |
Mar 17, 2016 | 44.23 | 45.64 | 43.90 | 45.45 | 1,227,728 | +0.92(+2.06%) |
Mar 16, 2016 | 44.35 | 45.46 | 43.56 | 44.53 | 1,212,887 | +0.12(+0.27%) |
Mar 15, 2016 | 44.72 | 44.80 | 43.82 | 44.41 | 996,853 | -0.91(-2.00%) |
Mar 14, 2016 | 46.13 | 46.46 | 44.73 | 45.32 | 1,049,889 | -0.82(-1.78%) |
Mar 11, 2016 | 45.26 | 46.24 | 45.20 | 46.14 | 1,166,394 | +1.67(+3.76%) |
Mar 10, 2016 | 43.80 | 44.77 | 42.95 | 44.47 | 1,218,806 | +1.10(+2.53%) |
Mar 09, 2016 | 43.84 | 44.88 | 42.98 | 43.37 | 1,561,304 | -0.40(-0.91%) |
Mar 08, 2016 | 45.82 | 46.05 | 43.66 | 43.77 | 1,350,243 | -2.52(-5.43%) |
Mar 07, 2016 | 45.65 | 46.55 | 45.48 | 46.28 | 1,383,739 | +0.36(+0.78%) |
Mar 04, 2016 | 45.35 | 45.98 | 44.64 | 45.93 | 2,111,424 | +1.03(+2.31%) |
Mar 03, 2016 | 42.32 | 44.96 | 42.19 | 44.89 | 2,277,925 | +2.69(+6.37%) |
Mar 02, 2016 | 40.24 | 42.30 | 40.20 | 42.20 | 1,786,851 | +2.10(+5.24%) |
Mar 01, 2016 | 38.52 | 40.56 | 37.75 | 40.10 | 1,986,158 | +1.95(+5.11%) |
Feb 29, 2016 | 39.80 | 39.94 | 38.13 | 38.15 | 1,267,370 | -1.77(-4.43%) |
Feb 26, 2016 | 38.91 | 40.16 | 38.53 | 39.92 | 2,130,138 | +1.50(+3.89%) |
Feb 25, 2016 | 38.42 | 38.93 | 37.27 | 38.42 | 2,508,081 | +0.01(+0.02%) |
Feb 24, 2016 | 38.22 | 38.48 | 36.38 | 38.41 | 1,928,234 | -0.73(-1.87%) |
Feb 23, 2016 | 40.55 | 40.55 | 38.66 | 39.14 | 1,930,829 | -1.51(-3.72%) |
Feb 22, 2016 | 40.99 | 41.44 | 40.47 | 40.66 | 1,168,323 | +0.38(+0.94%) |
Feb 19, 2016 | 40.00 | 40.41 | 39.62 | 40.28 | 1,045,497 | -0.20(-0.51%) |
Feb 18, 2016 | 40.66 | 40.85 | 40.03 | 40.48 | 972,876 | -0.09(-0.21%) |
Feb 17, 2016 | 40.96 | 41.73 | 40.22 | 40.57 | 1,087,898 | +0.20(+0.49%) |
Feb 16, 2016 | 39.31 | 40.99 | 39.21 | 40.37 | 1,876,011 | +1.63(+4.21%) |
Feb 12, 2016 | 37.05 | 38.74 | 38.74 | 38.74 | 2,391,715 | +2.28(+6.24%) |
Feb 11, 2016 | 36.46 | 37.11 | 35.70 | 36.47 | 1,982,645 | -1.12(-2.97%) |
Feb 10, 2016 | 37.76 | 38.66 | 37.50 | 37.59 | 1,583,474 | +0.13(+0.34%) |
Feb 09, 2016 | 36.53 | 37.61 | 36.42 | 37.46 | 1,473,824 | +0.23(+0.61%) |
Feb 08, 2016 | 37.43 | 37.50 | 36.46 | 37.23 | 1,720,438 | -0.86(-2.25%) |
Feb 05, 2016 | 38.62 | 39.25 | 38.01 | 38.09 | 1,561,087 | -0.67(-1.73%) |
Feb 04, 2016 | 37.49 | 39.30 | 37.49 | 38.76 | 2,179,986 | +1.42(+3.79%) |
Feb 03, 2016 | 36.32 | 37.39 | 34.85 | 37.34 | 1,833,045 | +1.38(+3.83%) |
Feb 02, 2016 | 36.33 | 36.39 | 35.31 | 35.96 | 1,296,341 | -1.05(-2.85%) |