Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.85 | 49.85 | 49.02 | 49.59 | 243,070 | -0.35(-0.70%) |
Apr 28, 2016 | 50.45 | 50.86 | 49.79 | 49.94 | 147,831 | -0.48(-0.95%) |
Apr 27, 2016 | 50.78 | 51.33 | 50.17 | 50.42 | 123,969 | -0.32(-0.63%) |
Apr 26, 2016 | 50.63 | 51.10 | 50.57 | 50.74 | 190,676 | +0.43(+0.85%) |
Apr 25, 2016 | 50.51 | 50.90 | 50.05 | 50.31 | 198,012 | -0.21(-0.42%) |
Apr 22, 2016 | 50.11 | 51.01 | 50.11 | 50.52 | 221,747 | +0.54(+1.08%) |
Apr 21, 2016 | 49.77 | 50.49 | 49.50 | 49.98 | 264,318 | +0.31(+0.62%) |
Apr 20, 2016 | 49.13 | 49.91 | 49.00 | 49.67 | 198,960 | +0.49(+1.00%) |
Apr 19, 2016 | 48.74 | 49.44 | 48.69 | 49.18 | 204,998 | +0.63(+1.30%) |
Apr 18, 2016 | 48.42 | 48.86 | 48.00 | 48.55 | 152,081 | +0.21(+0.43%) |
Apr 15, 2016 | 48.06 | 48.43 | 47.80 | 48.34 | 231,662 | +0.34(+0.71%) |
Apr 14, 2016 | 48.98 | 48.99 | 47.95 | 48.00 | 142,887 | -0.84(-1.72%) |
Apr 13, 2016 | 48.11 | 48.94 | 47.58 | 48.84 | 202,921 | +1.15(+2.41%) |
Apr 12, 2016 | 47.53 | 48.12 | 47.53 | 47.69 | 130,082 | +0.28(+0.59%) |
Apr 11, 2016 | 46.82 | 47.92 | 46.69 | 47.41 | 123,820 | +0.34(+0.72%) |
Apr 08, 2016 | 47.04 | 47.35 | 46.75 | 47.07 | 175,588 | +0.28(+0.60%) |
Apr 07, 2016 | 47.17 | 47.75 | 46.62 | 46.79 | 254,680 | -0.78(-1.64%) |
Apr 06, 2016 | 47.70 | 47.93 | 47.45 | 47.57 | 220,691 | +0.01(+0.02%) |
Apr 05, 2016 | 47.68 | 48.13 | 47.40 | 47.56 | 360,446 | -0.59(-1.23%) |
Apr 04, 2016 | 49.34 | 49.73 | 48.09 | 48.15 | 243,836 | -1.01(-2.05%) |
Apr 01, 2016 | 48.47 | 49.23 | 48.02 | 49.16 | 315,433 | +0.27(+0.55%) |
Mar 31, 2016 | 49.32 | 49.73 | 48.53 | 48.89 | 216,001 | -0.53(-1.07%) |
Mar 30, 2016 | 49.45 | 49.61 | 49.03 | 49.42 | 291,521 | +0.21(+0.43%) |
Mar 29, 2016 | 48.36 | 49.36 | 47.88 | 49.21 | 177,550 | +0.85(+1.76%) |
Mar 28, 2016 | 48.30 | 48.89 | 47.97 | 48.36 | 197,510 | +0.25(+0.52%) |
Mar 24, 2016 | 47.28 | 48.11 | 48.11 | 48.11 | 184,400 | +0.41(+0.86%) |
Mar 23, 2016 | 47.70 | 47.86 | 47.21 | 47.70 | 235,549 | +0.00(+0.00%) |
Mar 22, 2016 | 46.59 | 47.76 | 46.59 | 47.70 | 333,783 | +0.82(+1.75%) |
Mar 21, 2016 | 48.00 | 49.39 | 46.82 | 46.88 | 324,899 | -2.43(-4.93%) |
Mar 18, 2016 | 47.47 | 49.46 | 47.37 | 49.31 | 648,980 | +1.39(+2.90%) |
Mar 17, 2016 | 46.93 | 48.25 | 46.91 | 47.92 | 225,316 | +0.88(+1.87%) |
Mar 16, 2016 | 46.38 | 47.24 | 46.38 | 47.04 | 216,132 | +0.41(+0.88%) |
Mar 15, 2016 | 45.86 | 46.81 | 45.86 | 46.63 | 239,049 | +0.36(+0.78%) |
Mar 14, 2016 | 45.87 | 46.63 | 45.41 | 46.27 | 238,127 | +0.21(+0.46%) |
Mar 11, 2016 | 44.90 | 46.19 | 44.90 | 46.06 | 202,189 | +1.57(+3.53%) |
Mar 10, 2016 | 44.92 | 45.10 | 44.06 | 44.49 | 142,776 | -0.40(-0.89%) |
Mar 09, 2016 | 44.93 | 45.40 | 44.42 | 44.89 | 223,986 | +0.00(+0.00%) |
Mar 08, 2016 | 44.55 | 45.10 | 43.51 | 44.89 | 293,034 | -0.28(-0.62%) |
Mar 07, 2016 | 44.81 | 45.35 | 44.81 | 45.17 | 313,989 | +0.15(+0.33%) |
Mar 04, 2016 | 45.24 | 45.48 | 44.75 | 45.02 | 184,650 | -0.06(-0.13%) |
Mar 03, 2016 | 43.99 | 45.09 | 43.90 | 45.08 | 168,397 | +1.08(+2.45%) |
Mar 02, 2016 | 43.84 | 44.17 | 43.28 | 44.00 | 238,926 | -0.09(-0.20%) |
Mar 01, 2016 | 43.87 | 44.15 | 43.38 | 44.09 | 342,337 | +0.56(+1.29%) |
Feb 29, 2016 | 43.75 | 43.92 | 43.20 | 43.53 | 172,297 | -0.15(-0.34%) |
Feb 26, 2016 | 43.89 | 43.89 | 43.14 | 43.68 | 229,022 | -0.05(-0.11%) |
Feb 25, 2016 | 43.12 | 43.80 | 42.58 | 43.73 | 131,633 | +0.66(+1.53%) |
Feb 24, 2016 | 42.66 | 43.44 | 42.04 | 43.07 | 214,745 | +0.00(+0.00%) |
Feb 23, 2016 | 43.26 | 43.63 | 42.98 | 43.07 | 189,165 | -0.40(-0.92%) |
Feb 22, 2016 | 43.13 | 43.78 | 43.13 | 43.47 | 130,697 | +0.69(+1.61%) |
Feb 19, 2016 | 42.60 | 43.25 | 42.36 | 42.78 | 191,418 | +0.10(+0.23%) |
Feb 18, 2016 | 42.99 | 43.09 | 42.29 | 42.68 | 224,146 | -0.30(-0.70%) |
Feb 17, 2016 | 41.64 | 43.12 | 41.45 | 42.98 | 207,358 | +1.51(+3.64%) |
Feb 16, 2016 | 40.91 | 41.74 | 40.83 | 41.47 | 204,533 | +0.96(+2.37%) |
Feb 12, 2016 | 40.79 | 40.51 | 40.51 | 40.51 | 228,900 | +0.07(+0.17%) |
Feb 11, 2016 | 39.94 | 40.78 | 39.94 | 40.44 | 164,370 | -0.21(-0.52%) |
Feb 10, 2016 | 40.34 | 41.23 | 40.29 | 40.65 | 183,008 | +0.44(+1.09%) |
Feb 09, 2016 | 40.23 | 40.55 | 39.97 | 40.21 | 182,629 | -0.38(-0.94%) |
Feb 08, 2016 | 40.71 | 40.86 | 40.19 | 40.59 | 233,622 | -0.60(-1.46%) |
Feb 05, 2016 | 42.01 | 42.40 | 41.04 | 41.19 | 157,102 | -0.82(-1.95%) |
Feb 04, 2016 | 41.41 | 42.64 | 41.41 | 42.01 | 180,908 | +0.63(+1.52%) |
Feb 03, 2016 | 41.04 | 41.42 | 39.99 | 41.38 | 241,162 | +0.71(+1.75%) |
Feb 02, 2016 | 41.08 | 41.21 | 40.59 | 40.67 | 166,452 | -0.91(-2.19%) |