Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.47 | 49.58 | 48.22 | 49.14 | 451,151 | +0.36(+0.74%) |
Apr 28, 2016 | 47.92 | 50.11 | 47.66 | 48.78 | 393,268 | -0.94(-1.89%) |
Apr 27, 2016 | 47.93 | 50.94 | 47.19 | 49.72 | 512,398 | -0.71(-1.41%) |
Apr 26, 2016 | 49.58 | 50.75 | 49.00 | 50.43 | 438,077 | +1.09(+2.22%) |
Apr 25, 2016 | 50.20 | 50.20 | 49.09 | 49.34 | 253,935 | -0.87(-1.74%) |
Apr 22, 2016 | 49.11 | 50.28 | 48.62 | 50.21 | 366,138 | +0.92(+1.87%) |
Apr 21, 2016 | 49.51 | 49.80 | 49.10 | 49.29 | 377,645 | -0.13(-0.26%) |
Apr 20, 2016 | 48.38 | 49.53 | 47.70 | 49.42 | 526,101 | +1.09(+2.26%) |
Apr 19, 2016 | 46.87 | 48.42 | 46.33 | 48.33 | 410,709 | +1.55(+3.32%) |
Apr 18, 2016 | 45.70 | 46.99 | 45.09 | 46.77 | 278,462 | +0.59(+1.27%) |
Apr 15, 2016 | 46.73 | 47.32 | 46.04 | 46.19 | 258,625 | -0.48(-1.03%) |
Apr 14, 2016 | 46.11 | 47.26 | 45.87 | 46.67 | 295,720 | +0.19(+0.40%) |
Apr 13, 2016 | 44.38 | 46.50 | 44.25 | 46.48 | 523,321 | +2.65(+6.04%) |
Apr 12, 2016 | 42.81 | 44.17 | 42.33 | 43.84 | 712,402 | +1.24(+2.91%) |
Apr 11, 2016 | 42.81 | 43.61 | 42.35 | 42.59 | 275,985 | +0.07(+0.17%) |
Apr 08, 2016 | 42.81 | 43.68 | 42.31 | 42.52 | 526,958 | +0.24(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.95 | 42.28 | 509,830 | -1.27(-2.91%) |
Apr 06, 2016 | 42.94 | 43.60 | 42.59 | 43.54 | 676,394 | +0.69(+1.60%) |
Apr 05, 2016 | 43.01 | 43.48 | 42.36 | 42.86 | 535,888 | -0.85(-1.94%) |
Apr 04, 2016 | 43.60 | 44.24 | 43.10 | 43.70 | 441,449 | +0.20(+0.47%) |
Apr 01, 2016 | 44.10 | 44.30 | 42.58 | 43.50 | 576,025 | -1.10(-2.47%) |
Mar 31, 2016 | 45.58 | 47.20 | 44.59 | 44.60 | 506,989 | -1.05(-2.29%) |
Mar 30, 2016 | 45.90 | 46.64 | 45.57 | 45.65 | 283,858 | +0.12(+0.27%) |
Mar 29, 2016 | 45.73 | 45.73 | 43.79 | 45.53 | 511,273 | -0.89(-1.92%) |
Mar 28, 2016 | 46.63 | 46.91 | 46.02 | 46.42 | 250,620 | +0.06(+0.12%) |
Mar 24, 2016 | 45.68 | 46.36 | 46.36 | 46.36 | 339,823 | +0.07(+0.16%) |
Mar 23, 2016 | 47.48 | 47.71 | 46.26 | 46.28 | 616,666 | -1.12(-2.36%) |
Mar 22, 2016 | 47.48 | 47.58 | 46.36 | 47.40 | 420,686 | -0.42(-0.87%) |
Mar 21, 2016 | 47.94 | 48.33 | 47.12 | 47.82 | 280,714 | -0.02(-0.05%) |
Mar 18, 2016 | 48.33 | 49.13 | 47.54 | 47.84 | 1,660,713 | +0.02(+0.03%) |
Mar 17, 2016 | 45.88 | 48.08 | 45.44 | 47.83 | 550,645 | +2.08(+4.55%) |
Mar 16, 2016 | 45.80 | 46.46 | 44.92 | 45.75 | 480,649 | -0.13(-0.28%) |
Mar 15, 2016 | 46.33 | 46.82 | 45.83 | 45.88 | 424,514 | -1.24(-2.63%) |
Mar 14, 2016 | 46.82 | 47.44 | 46.20 | 47.12 | 425,416 | +0.29(+0.61%) |
Mar 11, 2016 | 45.73 | 47.10 | 45.07 | 46.83 | 491,371 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.33 | 43.36 | 45.09 | 597,311 | +1.08(+2.45%) |
Mar 09, 2016 | 45.15 | 45.70 | 43.78 | 44.01 | 523,121 | -0.77(-1.71%) |
Mar 08, 2016 | 46.44 | 46.71 | 44.66 | 44.78 | 672,472 | -1.95(-4.18%) |
Mar 07, 2016 | 46.55 | 47.35 | 46.21 | 46.73 | 554,590 | +0.16(+0.33%) |
Mar 04, 2016 | 45.02 | 47.33 | 43.96 | 46.58 | 997,653 | +2.05(+4.60%) |
Mar 03, 2016 | 43.21 | 45.04 | 42.82 | 44.53 | 934,335 | +1.38(+3.20%) |
Mar 02, 2016 | 41.24 | 43.30 | 40.69 | 43.15 | 726,024 | +2.00(+4.86%) |
Mar 01, 2016 | 40.00 | 41.57 | 39.61 | 41.15 | 624,478 | +1.24(+3.11%) |
Feb 29, 2016 | 41.04 | 41.15 | 39.89 | 39.91 | 535,580 | -1.22(-2.98%) |
Feb 26, 2016 | 40.87 | 41.79 | 40.28 | 41.13 | 561,929 | +0.81(+2.00%) |
Feb 25, 2016 | 40.42 | 40.82 | 39.00 | 40.32 | 496,776 | -0.05(-0.12%) |
Feb 24, 2016 | 40.01 | 40.57 | 39.00 | 40.37 | 509,331 | -0.38(-0.94%) |
Feb 23, 2016 | 42.22 | 42.22 | 40.66 | 40.76 | 475,966 | -1.49(-3.52%) |
Feb 22, 2016 | 41.65 | 42.66 | 41.51 | 42.24 | 357,222 | +0.91(+2.21%) |
Feb 19, 2016 | 40.70 | 41.56 | 40.41 | 41.33 | 340,347 | +0.45(+1.10%) |
Feb 18, 2016 | 41.66 | 41.81 | 40.50 | 40.88 | 430,190 | -0.63(-1.51%) |
Feb 17, 2016 | 41.54 | 42.63 | 41.34 | 41.51 | 487,591 | +0.52(+1.28%) |
Feb 16, 2016 | 40.20 | 41.21 | 39.57 | 40.99 | 357,782 | +1.44(+3.63%) |
Feb 12, 2016 | 39.13 | 39.55 | 39.55 | 39.55 | 547,880 | +1.39(+3.64%) |
Feb 11, 2016 | 38.79 | 39.06 | 37.79 | 38.16 | 470,653 | -1.28(-3.25%) |
Feb 10, 2016 | 39.56 | 40.22 | 39.32 | 39.44 | 710,808 | +0.33(+0.83%) |
Feb 09, 2016 | 38.52 | 39.59 | 38.05 | 39.12 | 376,848 | -0.07(-0.19%) |
Feb 08, 2016 | 39.42 | 39.53 | 38.29 | 39.19 | 455,056 | -0.83(-2.08%) |
Feb 05, 2016 | 40.76 | 41.41 | 39.78 | 40.02 | 561,091 | -0.65(-1.59%) |
Feb 04, 2016 | 39.87 | 41.67 | 39.87 | 40.67 | 546,719 | +0.70(+1.76%) |
Feb 03, 2016 | 39.40 | 40.14 | 37.88 | 39.97 | 746,588 | +1.16(+2.98%) |
Feb 02, 2016 | 39.37 | 40.10 | 38.36 | 38.81 | 382,529 | -0.96(-2.40%) |