Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.08 | 52.10 | 50.48 | 50.48 | 373,258 | -1.01(-1.96%) |
Apr 28, 2016 | 50.73 | 51.90 | 49.86 | 51.49 | 395,894 | +0.72(+1.41%) |
Apr 27, 2016 | 52.79 | 53.83 | 50.36 | 50.77 | 1,021,569 | -3.22(-5.97%) |
Apr 26, 2016 | 55.62 | 55.62 | 53.35 | 53.99 | 698,341 | -1.40(-2.53%) |
Apr 25, 2016 | 55.46 | 55.81 | 55.03 | 55.40 | 184,287 | -0.19(-0.35%) |
Apr 22, 2016 | 55.65 | 55.86 | 54.82 | 55.59 | 311,525 | -0.12(-0.21%) |
Apr 21, 2016 | 55.86 | 56.35 | 55.61 | 55.71 | 234,780 | -0.20(-0.36%) |
Apr 20, 2016 | 57.91 | 58.32 | 55.81 | 55.91 | 223,516 | -2.07(-3.57%) |
Apr 19, 2016 | 57.44 | 58.98 | 57.06 | 57.98 | 454,394 | +1.88(+3.35%) |
Apr 18, 2016 | 55.89 | 56.58 | 55.82 | 56.10 | 163,988 | +0.00(+0.00%) |
Apr 15, 2016 | 54.93 | 56.46 | 54.83 | 56.10 | 189,417 | +1.18(+2.15%) |
Apr 14, 2016 | 54.91 | 55.67 | 54.31 | 54.92 | 193,242 | -0.15(-0.28%) |
Apr 13, 2016 | 54.15 | 55.16 | 53.67 | 55.08 | 169,191 | +1.32(+2.45%) |
Apr 12, 2016 | 52.80 | 53.97 | 52.45 | 53.76 | 159,193 | +0.92(+1.74%) |
Apr 11, 2016 | 53.83 | 54.07 | 52.38 | 52.84 | 317,444 | -0.84(-1.57%) |
Apr 08, 2016 | 53.08 | 53.78 | 52.54 | 53.68 | 238,840 | +1.70(+3.28%) |
Apr 07, 2016 | 51.36 | 52.62 | 51.25 | 51.98 | 253,118 | +0.41(+0.79%) |
Apr 06, 2016 | 52.36 | 52.36 | 51.35 | 51.57 | 200,362 | -0.82(-1.57%) |
Apr 05, 2016 | 52.70 | 53.33 | 52.31 | 52.40 | 141,943 | -0.59(-1.11%) |
Apr 04, 2016 | 54.57 | 54.57 | 52.97 | 52.99 | 153,515 | -1.90(-3.46%) |
Apr 01, 2016 | 54.21 | 55.18 | 53.74 | 54.88 | 140,614 | +0.27(+0.50%) |
Mar 31, 2016 | 54.47 | 55.07 | 54.20 | 54.61 | 226,090 | +0.28(+0.52%) |
Mar 30, 2016 | 54.76 | 55.14 | 54.02 | 54.33 | 174,162 | -0.15(-0.27%) |
Mar 29, 2016 | 52.86 | 54.86 | 52.67 | 54.48 | 222,935 | +1.38(+2.61%) |
Mar 28, 2016 | 52.86 | 53.23 | 52.04 | 53.09 | 95,716 | +0.24(+0.46%) |
Mar 24, 2016 | 52.50 | 52.85 | 52.85 | 52.85 | 121,262 | +0.17(+0.33%) |
Mar 23, 2016 | 53.05 | 53.50 | 52.67 | 52.68 | 173,258 | -0.76(-1.43%) |
Mar 22, 2016 | 53.64 | 53.91 | 52.65 | 53.44 | 175,949 | -0.51(-0.95%) |
Mar 21, 2016 | 55.17 | 55.38 | 53.56 | 53.96 | 164,911 | -1.20(-2.18%) |
Mar 18, 2016 | 55.07 | 55.65 | 54.46 | 55.16 | 460,721 | +0.44(+0.80%) |
Mar 17, 2016 | 52.79 | 54.83 | 52.14 | 54.72 | 187,936 | +1.75(+3.31%) |
Mar 16, 2016 | 52.39 | 53.12 | 52.02 | 52.97 | 190,275 | +0.57(+1.09%) |
Mar 15, 2016 | 53.60 | 53.60 | 52.25 | 52.40 | 206,816 | -1.58(-2.92%) |
Mar 14, 2016 | 54.64 | 54.81 | 53.93 | 53.97 | 104,660 | -0.89(-1.62%) |
Mar 11, 2016 | 52.87 | 55.03 | 52.50 | 54.87 | 195,792 | +2.86(+5.49%) |
Mar 10, 2016 | 52.47 | 52.73 | 51.52 | 52.01 | 133,961 | -0.35(-0.67%) |
Mar 09, 2016 | 52.62 | 52.85 | 52.14 | 52.36 | 124,507 | -0.15(-0.29%) |
Mar 08, 2016 | 53.49 | 53.49 | 52.41 | 52.51 | 146,922 | -1.12(-2.09%) |
Mar 07, 2016 | 53.47 | 54.00 | 53.27 | 53.64 | 136,168 | +0.03(+0.05%) |
Mar 04, 2016 | 51.75 | 54.55 | 51.66 | 53.61 | 245,434 | +1.90(+3.67%) |
Mar 03, 2016 | 52.45 | 53.02 | 51.41 | 51.71 | 155,186 | -0.72(-1.37%) |
Mar 02, 2016 | 51.09 | 52.44 | 50.82 | 52.43 | 173,450 | +1.23(+2.40%) |
Mar 01, 2016 | 51.60 | 51.73 | 50.32 | 51.20 | 185,954 | +0.37(+0.72%) |
Feb 29, 2016 | 49.76 | 51.88 | 49.76 | 50.83 | 352,460 | +1.07(+2.16%) |
Feb 26, 2016 | 50.88 | 51.29 | 49.39 | 49.76 | 220,612 | -0.93(-1.83%) |
Feb 25, 2016 | 51.70 | 52.08 | 50.27 | 50.69 | 296,621 | -0.54(-1.06%) |
Feb 24, 2016 | 44.65 | 52.84 | 44.65 | 51.23 | 682,560 | +7.83(+18.04%) |
Feb 23, 2016 | 44.61 | 44.86 | 43.25 | 43.40 | 150,200 | -1.25(-2.79%) |
Feb 22, 2016 | 44.15 | 45.12 | 44.11 | 44.65 | 188,877 | +0.88(+2.01%) |
Feb 19, 2016 | 42.92 | 43.82 | 42.52 | 43.77 | 194,292 | +0.94(+2.19%) |
Feb 18, 2016 | 42.90 | 43.25 | 42.56 | 42.83 | 130,661 | +0.05(+0.11%) |
Feb 17, 2016 | 42.08 | 43.06 | 41.50 | 42.78 | 185,857 | +1.04(+2.50%) |
Feb 16, 2016 | 42.36 | 42.51 | 41.54 | 41.74 | 113,778 | -0.16(-0.39%) |
Feb 12, 2016 | 42.74 | 41.90 | 41.90 | 41.90 | 139,595 | -0.18(-0.44%) |
Feb 11, 2016 | 41.27 | 42.39 | 41.20 | 42.09 | 166,959 | +0.23(+0.55%) |
Feb 10, 2016 | 42.41 | 42.83 | 41.43 | 41.85 | 123,548 | -0.37(-0.87%) |
Feb 09, 2016 | 42.22 | 43.06 | 41.71 | 42.22 | 110,913 | -0.46(-1.09%) |
Feb 08, 2016 | 41.03 | 42.82 | 40.39 | 42.68 | 214,447 | +1.05(+2.53%) |
Feb 05, 2016 | 41.77 | 42.08 | 40.93 | 41.63 | 193,538 | -0.21(-0.51%) |
Feb 04, 2016 | 40.99 | 42.10 | 40.99 | 41.84 | 99,143 | +0.75(+1.83%) |
Feb 03, 2016 | 41.13 | 41.23 | 40.39 | 41.09 | 81,872 | +0.36(+0.88%) |
Feb 02, 2016 | 40.90 | 41.03 | 39.96 | 40.73 | 147,397 | -0.68(-1.63%) |