Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.56 | 50.56 | 49.13 | 49.29 | 4,507,167 | -1.51(-2.97%) |
Apr 28, 2016 | 49.76 | 51.22 | 49.50 | 50.80 | 6,285,305 | +0.82(+1.64%) |
Apr 27, 2016 | 50.63 | 51.08 | 49.92 | 49.98 | 4,457,051 | -0.63(-1.24%) |
Apr 26, 2016 | 51.27 | 51.63 | 50.52 | 50.61 | 3,276,278 | -0.65(-1.27%) |
Apr 25, 2016 | 49.76 | 51.28 | 49.58 | 51.26 | 3,734,318 | +1.50(+3.01%) |
Apr 22, 2016 | 48.10 | 49.82 | 48.10 | 49.76 | 3,082,733 | +1.66(+3.45%) |
Apr 21, 2016 | 47.44 | 48.45 | 47.07 | 48.10 | 2,289,390 | +0.68(+1.43%) |
Apr 20, 2016 | 48.99 | 49.14 | 46.99 | 47.42 | 3,543,968 | +0.10(+0.21%) |
Apr 19, 2016 | 46.79 | 47.57 | 46.57 | 47.32 | 3,723,841 | +0.82(+1.76%) |
Apr 18, 2016 | 44.46 | 46.62 | 44.17 | 46.50 | 3,377,814 | +1.87(+4.19%) |
Apr 15, 2016 | 44.52 | 44.83 | 44.05 | 44.63 | 1,383,651 | +0.21(+0.47%) |
Apr 14, 2016 | 44.76 | 44.89 | 44.22 | 44.42 | 1,757,183 | -0.26(-0.58%) |
Apr 13, 2016 | 44.07 | 44.80 | 44.05 | 44.68 | 1,483,131 | +0.94(+2.15%) |
Apr 12, 2016 | 43.38 | 43.91 | 43.29 | 43.74 | 785,886 | +0.34(+0.78%) |
Apr 11, 2016 | 43.75 | 44.31 | 43.40 | 43.40 | 1,201,725 | -0.05(-0.12%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.28 | 43.45 | 1,038,563 | -0.16(-0.37%) |
Apr 07, 2016 | 44.46 | 44.67 | 43.39 | 43.61 | 1,817,123 | -1.18(-2.63%) |
Apr 06, 2016 | 44.69 | 45.07 | 44.42 | 44.79 | 1,030,368 | +0.09(+0.20%) |
Apr 05, 2016 | 45.34 | 45.44 | 44.25 | 44.70 | 2,006,775 | -1.21(-2.64%) |
Apr 04, 2016 | 46.30 | 46.43 | 45.78 | 45.91 | 1,316,567 | -0.38(-0.82%) |
Apr 01, 2016 | 45.90 | 46.42 | 45.41 | 46.29 | 1,442,506 | +0.03(+0.06%) |
Mar 31, 2016 | 47.19 | 47.31 | 45.95 | 46.26 | 1,904,083 | -1.11(-2.34%) |
Mar 30, 2016 | 47.78 | 48.14 | 46.97 | 47.37 | 1,490,953 | -0.06(-0.13%) |
Mar 29, 2016 | 47.40 | 47.70 | 47.01 | 47.43 | 3,669,112 | -0.10(-0.21%) |
Mar 28, 2016 | 47.89 | 48.02 | 47.49 | 47.53 | 911,383 | -0.38(-0.79%) |
Mar 24, 2016 | 48.14 | 47.91 | 47.91 | 47.91 | 1,345,600 | +0.09(+0.19%) |
Mar 23, 2016 | 48.05 | 48.41 | 47.58 | 47.82 | 1,454,640 | -0.29(-0.60%) |
Mar 22, 2016 | 47.95 | 48.30 | 47.54 | 48.11 | 1,007,361 | -0.18(-0.37%) |
Mar 21, 2016 | 48.90 | 49.09 | 48.22 | 48.29 | 1,474,418 | -0.84(-1.71%) |
Mar 18, 2016 | 49.49 | 49.62 | 49.01 | 49.13 | 1,501,624 | -0.14(-0.28%) |
Mar 17, 2016 | 49.01 | 49.56 | 48.78 | 49.27 | 1,086,699 | +0.30(+0.61%) |
Mar 16, 2016 | 48.19 | 49.18 | 48.19 | 48.97 | 1,276,766 | +0.39(+0.80%) |
Mar 15, 2016 | 48.90 | 48.90 | 48.08 | 48.58 | 1,551,528 | -0.46(-0.94%) |
Mar 14, 2016 | 49.50 | 49.73 | 48.87 | 49.04 | 912,050 | -0.50(-1.01%) |
Mar 11, 2016 | 49.42 | 49.92 | 48.71 | 49.54 | 1,006,981 | +0.83(+1.70%) |
Mar 10, 2016 | 49.06 | 50.35 | 48.12 | 48.71 | 1,984,379 | -0.24(-0.49%) |
Mar 09, 2016 | 49.23 | 49.43 | 48.56 | 48.95 | 1,961,785 | +0.05(+0.10%) |
Mar 08, 2016 | 49.61 | 49.79 | 48.59 | 48.90 | 2,684,523 | -0.95(-1.91%) |
Mar 07, 2016 | 49.50 | 50.05 | 49.42 | 49.85 | 1,931,437 | -0.08(-0.16%) |
Mar 04, 2016 | 49.45 | 49.90 | 49.08 | 49.93 | 2,375,124 | +0.64(+1.30%) |
Mar 03, 2016 | 48.74 | 49.42 | 48.21 | 49.29 | 2,205,762 | +0.45(+0.92%) |
Mar 02, 2016 | 48.50 | 49.14 | 47.44 | 48.84 | 1,432,090 | +0.10(+0.21%) |
Mar 01, 2016 | 47.42 | 48.76 | 46.97 | 48.74 | 1,916,901 | +1.61(+3.42%) |
Feb 29, 2016 | 46.93 | 47.57 | 46.57 | 47.13 | 2,151,551 | +0.43(+0.92%) |
Feb 26, 2016 | 47.28 | 47.82 | 46.47 | 46.70 | 2,302,608 | +0.19(+0.41%) |
Feb 25, 2016 | 46.57 | 46.57 | 45.69 | 46.51 | 1,554,689 | +0.09(+0.19%) |
Feb 24, 2016 | 45.59 | 46.51 | 45.00 | 46.42 | 1,734,879 | +0.36(+0.78%) |
Feb 23, 2016 | 46.35 | 46.68 | 44.61 | 46.06 | 2,782,853 | -0.40(-0.86%) |
Feb 22, 2016 | 44.47 | 46.47 | 44.22 | 46.46 | 2,727,996 | +2.25(+5.09%) |
Feb 19, 2016 | 42.68 | 44.50 | 42.45 | 44.21 | 2,799,004 | +1.04(+2.41%) |
Feb 18, 2016 | 45.51 | 46.88 | 41.38 | 43.17 | 6,892,369 | -2.90(-6.29%) |
Feb 17, 2016 | 45.21 | 46.46 | 44.96 | 46.07 | 3,427,998 | +1.92(+4.35%) |
Feb 16, 2016 | 43.95 | 44.33 | 43.20 | 44.15 | 2,094,908 | +0.84(+1.94%) |
Feb 12, 2016 | 42.13 | 43.31 | 43.31 | 43.31 | 3,659,500 | +1.76(+4.24%) |
Feb 11, 2016 | 39.28 | 42.02 | 38.85 | 41.55 | 4,137,483 | +1.84(+4.63%) |
Feb 10, 2016 | 41.15 | 41.74 | 39.51 | 39.71 | 3,184,579 | -0.97(-2.38%) |
Feb 09, 2016 | 41.49 | 41.83 | 40.02 | 40.68 | 3,892,657 | -1.59(-3.76%) |
Feb 08, 2016 | 45.43 | 45.53 | 41.38 | 42.27 | 4,351,208 | -3.29(-7.22%) |
Feb 05, 2016 | 47.69 | 47.87 | 45.26 | 45.56 | 1,755,866 | -2.23(-4.67%) |
Feb 04, 2016 | 47.77 | 48.51 | 47.43 | 47.79 | 1,145,534 | +0.11(+0.23%) |
Feb 03, 2016 | 47.36 | 47.75 | 45.76 | 47.68 | 1,883,678 | +0.92(+1.97%) |
Feb 02, 2016 | 47.39 | 47.69 | 46.65 | 46.76 | 1,795,211 | -1.12(-2.34%) |