Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.86 | 43.89 | 42.13 | 43.19 | 437,472 | +0.15(+0.35%) |
Apr 28, 2016 | 44.02 | 45.31 | 42.49 | 43.04 | 260,558 | -1.06(-2.40%) |
Apr 27, 2016 | 44.35 | 45.49 | 43.18 | 44.10 | 328,151 | -0.50(-1.12%) |
Apr 26, 2016 | 46.92 | 47.51 | 44.33 | 44.60 | 334,894 | -2.49(-5.29%) |
Apr 25, 2016 | 47.84 | 48.45 | 46.48 | 47.09 | 322,488 | -1.01(-2.10%) |
Apr 22, 2016 | 47.70 | 48.73 | 46.59 | 48.10 | 369,935 | +0.63(+1.33%) |
Apr 21, 2016 | 44.75 | 47.63 | 44.12 | 47.47 | 335,507 | +2.40(+5.33%) |
Apr 20, 2016 | 45.85 | 46.36 | 43.66 | 45.07 | 358,130 | -0.55(-1.21%) |
Apr 19, 2016 | 47.79 | 47.79 | 44.63 | 45.62 | 283,930 | -2.02(-4.24%) |
Apr 18, 2016 | 46.96 | 47.74 | 45.59 | 47.64 | 342,808 | +0.31(+0.65%) |
Apr 15, 2016 | 47.10 | 48.32 | 46.12 | 47.33 | 308,089 | +0.17(+0.36%) |
Apr 14, 2016 | 46.65 | 47.79 | 45.59 | 47.16 | 228,861 | +0.49(+1.05%) |
Apr 13, 2016 | 45.59 | 46.82 | 44.41 | 46.67 | 331,331 | +1.30(+2.87%) |
Apr 12, 2016 | 44.23 | 46.10 | 43.64 | 45.37 | 386,877 | +1.28(+2.90%) |
Apr 11, 2016 | 45.04 | 45.66 | 43.61 | 44.09 | 391,548 | -0.62(-1.39%) |
Apr 08, 2016 | 47.31 | 47.73 | 44.01 | 44.71 | 319,634 | -1.88(-4.04%) |
Apr 07, 2016 | 46.62 | 48.48 | 45.95 | 46.59 | 456,471 | -0.29(-0.62%) |
Apr 06, 2016 | 43.97 | 47.07 | 43.75 | 46.88 | 478,907 | +3.40(+7.82%) |
Apr 05, 2016 | 43.61 | 45.92 | 42.70 | 43.48 | 321,306 | -0.69(-1.56%) |
Apr 04, 2016 | 43.21 | 45.61 | 43.21 | 44.17 | 343,102 | +1.09(+2.53%) |
Apr 01, 2016 | 40.83 | 43.82 | 40.42 | 43.08 | 460,780 | +1.92(+4.66%) |
Mar 31, 2016 | 40.67 | 42.45 | 40.38 | 41.16 | 612,247 | +0.89(+2.21%) |
Mar 30, 2016 | 42.89 | 44.43 | 39.74 | 40.27 | 435,092 | -1.94(-4.60%) |
Mar 29, 2016 | 39.96 | 42.34 | 39.00 | 42.21 | 468,712 | +1.75(+4.33%) |
Mar 28, 2016 | 40.77 | 41.97 | 39.34 | 40.46 | 429,710 | +0.15(+0.37%) |
Mar 24, 2016 | 39.27 | 40.31 | 40.31 | 40.31 | 382,600 | +0.67(+1.69%) |
Mar 23, 2016 | 41.23 | 42.38 | 39.43 | 39.64 | 668,529 | -1.52(-3.69%) |
Mar 22, 2016 | 40.34 | 42.48 | 40.34 | 41.16 | 584,171 | +0.54(+1.33%) |
Mar 21, 2016 | 37.25 | 42.30 | 35.89 | 40.62 | 823,953 | +3.30(+8.84%) |
Mar 18, 2016 | 34.35 | 37.69 | 33.01 | 37.32 | 1,531,819 | +3.19(+9.35%) |
Mar 17, 2016 | 35.28 | 35.77 | 32.69 | 34.13 | 597,962 | -1.07(-3.04%) |
Mar 16, 2016 | 35.30 | 36.22 | 34.12 | 35.20 | 484,240 | -0.38(-1.07%) |
Mar 15, 2016 | 37.50 | 37.50 | 35.20 | 35.58 | 498,549 | -2.25(-5.95%) |
Mar 14, 2016 | 34.95 | 37.98 | 34.11 | 37.83 | 464,372 | +2.82(+8.05%) |
Mar 11, 2016 | 34.18 | 35.15 | 33.53 | 35.01 | 406,853 | +1.35(+4.01%) |
Mar 10, 2016 | 36.16 | 37.94 | 33.03 | 33.66 | 438,150 | -2.38(-6.60%) |
Mar 09, 2016 | 34.81 | 36.16 | 33.40 | 36.04 | 587,434 | +1.35(+3.89%) |
Mar 08, 2016 | 37.59 | 37.68 | 34.50 | 34.69 | 393,902 | -3.21(-8.47%) |
Mar 07, 2016 | 35.94 | 39.18 | 34.57 | 37.90 | 503,877 | +1.84(+5.10%) |
Mar 04, 2016 | 36.00 | 36.73 | 34.12 | 36.06 | 472,391 | +0.06(+0.17%) |
Mar 03, 2016 | 35.78 | 36.24 | 34.10 | 36.00 | 570,663 | +0.10(+0.28%) |
Mar 02, 2016 | 34.20 | 36.63 | 34.14 | 35.90 | 722,549 | +1.46(+4.24%) |
Mar 01, 2016 | 32.24 | 34.49 | 30.37 | 34.44 | 680,319 | +2.60(+8.17%) |
Feb 29, 2016 | 34.62 | 35.16 | 31.67 | 31.84 | 616,718 | -2.92(-8.40%) |
Feb 26, 2016 | 34.07 | 35.16 | 31.73 | 34.76 | 716,056 | +1.12(+3.33%) |
Feb 25, 2016 | 34.43 | 36.50 | 33.16 | 33.64 | 797,977 | -0.97(-2.80%) |
Feb 24, 2016 | 32.04 | 34.70 | 31.69 | 34.61 | 542,333 | +1.80(+5.49%) |
Feb 23, 2016 | 34.65 | 35.16 | 32.68 | 32.81 | 517,299 | -2.10(-6.02%) |
Feb 22, 2016 | 35.18 | 35.80 | 34.35 | 34.91 | 467,858 | +0.19(+0.55%) |
Feb 19, 2016 | 29.86 | 35.25 | 28.29 | 34.72 | 1,342,043 | +2.83(+8.87%) |
Feb 18, 2016 | 34.22 | 34.83 | 30.82 | 31.89 | 910,439 | -2.36(-6.89%) |
Feb 17, 2016 | 32.29 | 34.95 | 31.53 | 34.25 | 625,948 | +2.29(+7.17%) |
Feb 16, 2016 | 32.10 | 33.14 | 30.50 | 31.96 | 425,703 | +0.45(+1.43%) |
Feb 12, 2016 | 31.02 | 31.51 | 31.51 | 31.51 | 599,700 | +1.39(+4.61%) |
Feb 11, 2016 | 31.21 | 31.71 | 29.34 | 30.12 | 579,169 | -1.85(-5.79%) |
Feb 10, 2016 | 31.23 | 34.36 | 29.86 | 31.97 | 775,741 | +1.03(+3.33%) |
Feb 09, 2016 | 30.15 | 32.60 | 28.20 | 30.94 | 517,882 | -0.77(-2.43%) |
Feb 08, 2016 | 33.89 | 34.92 | 31.54 | 31.71 | 1,065,516 | -2.56(-7.47%) |
Feb 05, 2016 | 36.71 | 38.20 | 33.70 | 34.27 | 1,388,686 | -2.50(-6.80%) |
Feb 04, 2016 | 36.58 | 39.06 | 35.64 | 36.77 | 535,573 | +0.02(+0.05%) |
Feb 03, 2016 | 37.52 | 38.16 | 35.01 | 36.75 | 878,168 | -0.39(-1.05%) |
Feb 02, 2016 | 38.64 | 38.67 | 35.28 | 37.14 | 641,349 | -2.31(-5.86%) |