Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.76 | 50.54 | 49.56 | 50.07 | 1,085,626 | +0.35(+0.70%) |
Apr 28, 2016 | 50.47 | 50.82 | 49.64 | 49.72 | 1,218,532 | -1.14(-2.23%) |
Apr 27, 2016 | 50.09 | 51.01 | 49.93 | 50.86 | 1,004,440 | +0.94(+1.89%) |
Apr 26, 2016 | 48.97 | 50.02 | 48.97 | 49.91 | 1,036,329 | +1.01(+2.06%) |
Apr 25, 2016 | 49.47 | 49.64 | 48.72 | 48.91 | 924,740 | -0.82(-1.64%) |
Apr 22, 2016 | 49.41 | 50.01 | 49.32 | 49.72 | 1,951,080 | +0.51(+1.04%) |
Apr 21, 2016 | 48.81 | 49.38 | 48.67 | 49.21 | 1,458,034 | +0.53(+1.09%) |
Apr 20, 2016 | 49.02 | 49.10 | 48.41 | 48.68 | 1,448,860 | -0.42(-0.86%) |
Apr 19, 2016 | 48.65 | 49.23 | 48.43 | 49.10 | 1,512,558 | +0.82(+1.69%) |
Apr 18, 2016 | 47.65 | 48.47 | 47.12 | 48.28 | 1,588,923 | +0.09(+0.19%) |
Apr 15, 2016 | 48.38 | 48.76 | 48.10 | 48.19 | 2,210,598 | -0.25(-0.51%) |
Apr 14, 2016 | 48.80 | 49.12 | 48.37 | 48.44 | 1,429,057 | -0.26(-0.53%) |
Apr 13, 2016 | 48.55 | 48.83 | 48.14 | 48.70 | 1,697,004 | +0.36(+0.74%) |
Apr 12, 2016 | 47.28 | 48.55 | 47.23 | 48.34 | 1,567,843 | +1.26(+2.69%) |
Apr 11, 2016 | 47.25 | 47.77 | 47.07 | 47.07 | 770,652 | +0.11(+0.23%) |
Apr 08, 2016 | 47.05 | 47.86 | 46.82 | 46.96 | 964,765 | +0.21(+0.45%) |
Apr 07, 2016 | 47.23 | 47.34 | 46.52 | 46.75 | 2,048,447 | -0.71(-1.49%) |
Apr 06, 2016 | 47.74 | 47.91 | 46.90 | 47.46 | 1,450,514 | -0.22(-0.46%) |
Apr 05, 2016 | 47.74 | 48.23 | 47.53 | 47.68 | 1,355,199 | -0.49(-1.03%) |
Apr 04, 2016 | 49.02 | 49.40 | 48.05 | 48.17 | 1,458,118 | -0.84(-1.72%) |
Apr 01, 2016 | 48.55 | 49.09 | 47.80 | 49.02 | 1,508,242 | -0.17(-0.35%) |
Mar 31, 2016 | 49.58 | 49.62 | 48.59 | 49.19 | 2,379,477 | -0.60(-1.21%) |
Mar 30, 2016 | 49.90 | 50.17 | 49.25 | 49.79 | 1,436,326 | +0.34(+0.69%) |
Mar 29, 2016 | 48.94 | 49.52 | 48.66 | 49.46 | 1,542,666 | +0.10(+0.20%) |
Mar 28, 2016 | 49.86 | 50.00 | 49.11 | 49.36 | 972,381 | -0.22(-0.44%) |
Mar 24, 2016 | 49.22 | 49.58 | 49.58 | 49.58 | 1,213,402 | -0.04(-0.07%) |
Mar 23, 2016 | 50.23 | 50.47 | 49.52 | 49.61 | 1,546,428 | -1.00(-1.97%) |
Mar 22, 2016 | 49.92 | 50.78 | 49.92 | 50.61 | 1,473,292 | +0.31(+0.62%) |
Mar 21, 2016 | 50.38 | 50.71 | 49.95 | 50.30 | 961,696 | -0.27(-0.54%) |
Mar 18, 2016 | 50.33 | 50.82 | 50.07 | 50.57 | 3,148,893 | +0.38(+0.77%) |
Mar 17, 2016 | 48.36 | 50.38 | 48.36 | 50.19 | 2,693,998 | +2.01(+4.16%) |
Mar 16, 2016 | 46.72 | 48.34 | 46.54 | 48.18 | 1,710,866 | +1.33(+2.83%) |
Mar 15, 2016 | 46.81 | 46.94 | 46.28 | 46.85 | 863,158 | -0.50(-1.06%) |
Mar 14, 2016 | 46.78 | 47.63 | 46.45 | 47.36 | 1,501,639 | +0.26(+0.54%) |
Mar 11, 2016 | 46.30 | 47.46 | 45.98 | 47.10 | 2,133,935 | +1.45(+3.17%) |
Mar 10, 2016 | 46.04 | 46.20 | 44.82 | 45.65 | 1,677,816 | -0.34(-0.74%) |
Mar 09, 2016 | 46.93 | 46.93 | 45.88 | 45.99 | 2,340,283 | -0.73(-1.57%) |
Mar 08, 2016 | 46.99 | 47.34 | 46.14 | 46.73 | 3,496,864 | -0.69(-1.45%) |
Mar 07, 2016 | 44.88 | 47.43 | 44.60 | 47.41 | 3,185,364 | +2.37(+5.27%) |
Mar 04, 2016 | 44.87 | 45.36 | 44.38 | 45.04 | 1,507,780 | +0.26(+0.57%) |
Mar 03, 2016 | 44.71 | 45.15 | 44.28 | 44.78 | 1,676,909 | +0.23(+0.51%) |
Mar 02, 2016 | 43.73 | 44.59 | 43.42 | 44.56 | 1,457,654 | +0.81(+1.84%) |
Mar 01, 2016 | 42.65 | 44.14 | 42.43 | 43.75 | 1,187,813 | +1.58(+3.74%) |
Feb 29, 2016 | 42.81 | 42.88 | 42.17 | 42.17 | 1,855,474 | -0.51(-1.20%) |
Feb 26, 2016 | 42.46 | 43.28 | 42.31 | 42.69 | 1,631,627 | +0.73(+1.74%) |
Feb 25, 2016 | 41.84 | 42.18 | 41.18 | 41.96 | 1,048,610 | -0.12(-0.28%) |
Feb 24, 2016 | 41.15 | 42.10 | 40.87 | 42.08 | 1,372,945 | +0.06(+0.15%) |
Feb 23, 2016 | 42.46 | 42.91 | 41.97 | 42.01 | 1,467,762 | -0.85(-1.98%) |
Feb 22, 2016 | 42.04 | 43.41 | 41.95 | 42.86 | 2,207,769 | +1.48(+3.57%) |
Feb 19, 2016 | 38.88 | 41.59 | 38.67 | 41.38 | 4,676,719 | -0.98(-2.32%) |
Feb 18, 2016 | 42.64 | 43.00 | 41.98 | 42.37 | 2,384,988 | +0.03(+0.06%) |
Feb 17, 2016 | 41.70 | 42.75 | 41.56 | 42.34 | 1,851,466 | +1.31(+3.20%) |
Feb 16, 2016 | 40.38 | 41.19 | 39.93 | 41.03 | 1,989,030 | +1.23(+3.09%) |
Feb 12, 2016 | 38.21 | 39.80 | 39.80 | 39.80 | 1,556,294 | +1.73(+4.55%) |
Feb 11, 2016 | 37.85 | 38.59 | 37.44 | 38.06 | 2,189,592 | -0.88(-2.27%) |
Feb 10, 2016 | 39.37 | 39.84 | 38.94 | 38.95 | 1,207,978 | -0.41(-1.04%) |
Feb 09, 2016 | 38.66 | 39.75 | 38.56 | 39.36 | 1,529,720 | +0.35(+0.89%) |
Feb 08, 2016 | 40.30 | 40.43 | 38.48 | 39.01 | 2,281,873 | -1.88(-4.59%) |
Feb 05, 2016 | 40.59 | 41.34 | 40.47 | 40.89 | 1,380,800 | -0.09(-0.22%) |
Feb 04, 2016 | 39.73 | 41.28 | 39.49 | 40.98 | 1,886,356 | +1.35(+3.41%) |
Feb 03, 2016 | 40.80 | 42.25 | 38.77 | 39.63 | 2,850,288 | -0.38(-0.96%) |
Feb 02, 2016 | 39.80 | 40.65 | 39.80 | 40.01 | 1,769,839 | -0.67(-1.64%) |