Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.45 | 45.07 | 42.10 | 42.81 | 991,177 | -2.44(-5.39%) |
Apr 28, 2016 | 45.47 | 47.29 | 44.26 | 45.24 | 699,988 | -0.75(-1.63%) |
Apr 27, 2016 | 47.15 | 47.18 | 45.47 | 45.99 | 603,614 | -1.24(-2.62%) |
Apr 26, 2016 | 49.01 | 49.01 | 46.43 | 47.23 | 573,958 | -1.60(-3.27%) |
Apr 25, 2016 | 49.46 | 50.02 | 48.50 | 48.83 | 453,231 | -0.77(-1.55%) |
Apr 22, 2016 | 49.46 | 50.08 | 47.90 | 49.60 | 772,516 | +0.27(+0.55%) |
Apr 21, 2016 | 46.84 | 49.40 | 46.68 | 49.33 | 926,349 | +2.66(+5.69%) |
Apr 20, 2016 | 46.89 | 47.42 | 46.10 | 46.67 | 387,220 | -0.02(-0.04%) |
Apr 19, 2016 | 48.30 | 48.30 | 46.03 | 46.69 | 742,994 | -1.83(-3.77%) |
Apr 18, 2016 | 46.78 | 49.00 | 46.50 | 48.52 | 863,820 | +1.49(+3.16%) |
Apr 15, 2016 | 47.45 | 47.55 | 46.06 | 47.03 | 416,134 | -0.33(-0.70%) |
Apr 14, 2016 | 47.69 | 47.88 | 46.61 | 47.36 | 608,342 | +0.10(+0.21%) |
Apr 13, 2016 | 46.26 | 47.45 | 45.73 | 47.26 | 1,124,138 | +1.73(+3.80%) |
Apr 12, 2016 | 44.38 | 45.77 | 43.70 | 45.53 | 1,059,223 | +1.06(+2.38%) |
Apr 11, 2016 | 46.54 | 46.70 | 44.20 | 44.47 | 997,196 | -1.60(-3.47%) |
Apr 08, 2016 | 48.51 | 48.51 | 45.20 | 46.07 | 1,342,534 | -1.13(-2.39%) |
Apr 07, 2016 | 47.20 | 49.55 | 46.63 | 47.20 | 2,353,419 | -1.67(-3.41%) |
Apr 06, 2016 | 43.96 | 48.90 | 43.95 | 48.87 | 2,100,734 | +5.18(+11.87%) |
Apr 05, 2016 | 43.40 | 44.71 | 42.84 | 43.68 | 1,140,523 | -0.25(-0.57%) |
Apr 04, 2016 | 43.45 | 45.28 | 43.28 | 43.93 | 1,235,934 | +0.75(+1.73%) |
Apr 01, 2016 | 40.85 | 43.39 | 39.87 | 43.19 | 1,391,808 | +2.35(+5.75%) |
Mar 31, 2016 | 39.09 | 41.81 | 39.09 | 40.84 | 1,043,929 | +1.68(+4.29%) |
Mar 30, 2016 | 40.30 | 41.44 | 38.77 | 39.16 | 963,054 | -0.47(-1.18%) |
Mar 29, 2016 | 37.82 | 39.66 | 36.72 | 39.63 | 976,953 | +1.35(+3.52%) |
Mar 28, 2016 | 39.56 | 40.03 | 38.10 | 38.28 | 568,935 | -1.01(-2.57%) |
Mar 24, 2016 | 38.06 | 39.29 | 39.29 | 39.29 | 1,043,083 | +0.46(+1.18%) |
Mar 23, 2016 | 41.39 | 41.96 | 38.80 | 38.83 | 1,404,576 | -2.78(-6.67%) |
Mar 22, 2016 | 39.07 | 41.93 | 39.07 | 41.61 | 1,354,999 | +2.05(+5.18%) |
Mar 21, 2016 | 37.91 | 40.09 | 37.79 | 39.56 | 1,696,303 | +1.54(+4.05%) |
Mar 18, 2016 | 36.85 | 38.51 | 36.11 | 38.02 | 846,174 | +1.26(+3.42%) |
Mar 17, 2016 | 37.45 | 37.80 | 35.21 | 36.76 | 1,188,171 | -1.01(-2.67%) |
Mar 16, 2016 | 38.07 | 39.32 | 36.71 | 37.77 | 1,071,396 | -0.36(-0.94%) |
Mar 15, 2016 | 40.15 | 40.51 | 37.81 | 38.13 | 1,035,567 | -3.19(-7.71%) |
Mar 14, 2016 | 41.21 | 41.96 | 41.08 | 41.32 | 447,044 | -0.07(-0.17%) |
Mar 11, 2016 | 40.16 | 41.50 | 39.75 | 41.39 | 656,944 | +2.07(+5.26%) |
Mar 10, 2016 | 40.35 | 41.55 | 38.54 | 39.32 | 831,705 | -0.68(-1.70%) |
Mar 09, 2016 | 41.47 | 41.47 | 38.88 | 40.00 | 843,199 | -0.91(-2.22%) |
Mar 08, 2016 | 43.81 | 43.81 | 40.71 | 40.91 | 783,413 | -3.15(-7.14%) |
Mar 07, 2016 | 41.58 | 44.78 | 41.31 | 44.05 | 1,214,556 | +2.03(+4.83%) |
Mar 04, 2016 | 42.54 | 43.38 | 41.37 | 42.03 | 839,615 | -0.31(-0.73%) |
Mar 03, 2016 | 43.72 | 43.72 | 41.87 | 42.34 | 496,260 | -1.21(-2.78%) |
Mar 02, 2016 | 42.65 | 44.07 | 42.35 | 43.54 | 694,665 | +0.92(+2.16%) |
Mar 01, 2016 | 39.72 | 42.66 | 39.05 | 42.63 | 737,998 | +3.39(+8.63%) |
Feb 29, 2016 | 41.09 | 41.52 | 39.24 | 39.24 | 458,027 | -2.24(-5.40%) |
Feb 26, 2016 | 41.56 | 42.21 | 40.97 | 41.48 | 663,581 | +0.60(+1.47%) |
Feb 25, 2016 | 41.11 | 42.03 | 40.01 | 40.88 | 403,395 | +0.18(+0.44%) |
Feb 24, 2016 | 39.09 | 40.82 | 37.97 | 40.70 | 801,825 | +0.40(+0.99%) |
Feb 23, 2016 | 41.62 | 42.51 | 40.19 | 40.30 | 495,418 | -1.99(-4.70%) |
Feb 22, 2016 | 42.95 | 43.12 | 41.72 | 42.29 | 763,638 | +0.69(+1.66%) |
Feb 19, 2016 | 40.21 | 41.96 | 39.68 | 41.60 | 692,278 | +0.67(+1.64%) |
Feb 18, 2016 | 43.87 | 43.87 | 40.78 | 40.93 | 759,080 | -2.25(-5.21%) |
Feb 17, 2016 | 41.95 | 43.26 | 40.77 | 43.18 | 894,611 | +2.41(+5.91%) |
Feb 16, 2016 | 39.74 | 40.77 | 39.48 | 40.77 | 1,105,285 | +2.38(+6.19%) |
Feb 12, 2016 | 37.44 | 38.39 | 38.39 | 38.39 | 1,027,067 | +2.04(+5.61%) |
Feb 11, 2016 | 36.02 | 36.96 | 35.26 | 36.35 | 1,454,695 | -1.74(-4.56%) |
Feb 10, 2016 | 37.80 | 40.41 | 37.80 | 38.09 | 989,782 | +0.54(+1.44%) |
Feb 09, 2016 | 35.29 | 39.08 | 35.19 | 37.55 | 1,133,746 | +0.07(+0.19%) |
Feb 08, 2016 | 38.02 | 38.69 | 36.25 | 37.48 | 1,570,373 | -2.64(-6.57%) |
Feb 05, 2016 | 42.39 | 42.88 | 39.06 | 40.12 | 975,377 | -2.78(-6.47%) |
Feb 04, 2016 | 42.34 | 45.13 | 41.41 | 42.90 | 1,136,617 | +0.19(+0.44%) |
Feb 03, 2016 | 41.78 | 42.71 | 38.71 | 42.71 | 1,115,246 | +1.13(+2.71%) |
Feb 02, 2016 | 42.96 | 43.58 | 40.96 | 41.58 | 727,427 | -2.60(-5.88%) |