Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.54 | 53.58 | 53.46 | 53.46 | 5,066 | -0.19(-0.35%) |
Apr 28, 2016 | 54.30 | 54.69 | 53.61 | 53.65 | 1,884 | -1.98(-3.56%) |
Apr 27, 2016 | 56.00 | 56.00 | 55.63 | 55.63 | 3,401 | -0.71(-1.26%) |
Apr 26, 2016 | 56.36 | 56.50 | 56.15 | 56.34 | 33,601 | -0.17(-0.30%) |
Apr 25, 2016 | 56.23 | 56.51 | 56.23 | 56.51 | 3,070 | -0.24(-0.42%) |
Apr 22, 2016 | 56.53 | 56.75 | 56.53 | 56.75 | 773 | +1.61(+2.92%) |
Apr 21, 2016 | 55.31 | 55.71 | 55.14 | 55.14 | 880 | -0.69(-1.23%) |
Apr 20, 2016 | 55.28 | 55.83 | 55.28 | 55.83 | 11,748 | +0.40(+0.71%) |
Apr 19, 2016 | 55.00 | 55.75 | 54.75 | 55.43 | 1,963 | +1.43(+2.65%) |
Apr 18, 2016 | 53.70 | 54.15 | 53.69 | 54.00 | 3,648 | -0.32(-0.59%) |
Apr 15, 2016 | 54.37 | 54.53 | 54.32 | 54.32 | 2,918 | -0.21(-0.39%) |
Apr 14, 2016 | 54.12 | 54.53 | 54.12 | 54.53 | 2,827 | +0.90(+1.68%) |
Apr 13, 2016 | 53.63 | 54.65 | 53.63 | 53.63 | 5,016 | +0.92(+1.75%) |
Apr 12, 2016 | 52.70 | 53.50 | 52.70 | 52.71 | 3,062 | +0.01(+0.02%) |
Apr 11, 2016 | 52.72 | 52.73 | 52.28 | 52.70 | 7,558 | -0.06(-0.11%) |
Apr 08, 2016 | 52.06 | 52.76 | 52.06 | 52.76 | 1,237 | +2.39(+4.74%) |
Apr 07, 2016 | 51.14 | 51.18 | 50.37 | 50.37 | 20,992 | +0.37(+0.74%) |
Apr 06, 2016 | 49.85 | 50.00 | 49.83 | 50.00 | 779 | +1.10(+2.25%) |
Apr 05, 2016 | 49.16 | 49.73 | 48.85 | 48.90 | 2,889 | -0.02(-0.04%) |
Apr 04, 2016 | 48.63 | 48.92 | 48.63 | 48.92 | 1,800 | +0.20(+0.41%) |
Apr 01, 2016 | 48.20 | 48.72 | 48.20 | 48.72 | 1,270 | +0.81(+1.69%) |
Mar 31, 2016 | 47.79 | 47.91 | 47.79 | 47.91 | 458 | -1.02(-2.08%) |
Mar 30, 2016 | 48.69 | 48.93 | 48.69 | 48.93 | 1,122 | +0.12(+0.25%) |
Mar 29, 2016 | 47.92 | 48.81 | 47.92 | 48.81 | 4,184 | +1.51(+3.19%) |
Mar 28, 2016 | 47.30 | 47.85 | 47.30 | 47.30 | 6,981 | -2.11(-4.27%) |
Mar 24, 2016 | 49.41 | 49.41 | 49.41 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 49.52 | 49.86 | 49.41 | 49.41 | 1,409 | -0.83(-1.65%) |
Mar 22, 2016 | 50.06 | 50.24 | 49.90 | 50.24 | 19,245 | +0.12(+0.24%) |
Mar 21, 2016 | 50.57 | 50.97 | 50.12 | 50.12 | 1,254 | -0.10(-0.20%) |
Mar 18, 2016 | 50.65 | 50.70 | 50.22 | 50.22 | 1,718 | -1.19(-2.31%) |
Mar 17, 2016 | 50.76 | 51.41 | 50.61 | 51.41 | 22,558 | -0.01(-0.02%) |
Mar 16, 2016 | 50.95 | 51.65 | 50.60 | 51.42 | 4,189 | -0.42(-0.81%) |
Mar 15, 2016 | 52.09 | 52.09 | 51.71 | 51.84 | 805 | +0.13(+0.25%) |
Mar 14, 2016 | 51.90 | 52.12 | 51.71 | 51.71 | 7,607 | +0.04(+0.08%) |
Mar 11, 2016 | 51.36 | 51.72 | 51.36 | 51.67 | 630 | +2.05(+4.13%) |
Mar 10, 2016 | 51.12 | 51.12 | 49.62 | 49.62 | 1,106 | -1.12(-2.21%) |
Mar 09, 2016 | 50.74 | 50.74 | 50.74 | 50.74 | 4,430 | -1.19(-2.29%) |
Mar 08, 2016 | 51.49 | 51.93 | 51.41 | 51.93 | 3,131 | -0.15(-0.29%) |
Mar 07, 2016 | 51.69 | 53.18 | 51.24 | 52.08 | 18,462 | +0.60(+1.17%) |
Mar 04, 2016 | 51.57 | 51.89 | 51.40 | 51.48 | 2,438 | +0.11(+0.21%) |
Mar 03, 2016 | 51.20 | 51.37 | 51.04 | 51.37 | 2,272 | +0.96(+1.90%) |
Mar 02, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 961 | +0.58(+1.16%) |
Mar 01, 2016 | 50.16 | 50.99 | 49.83 | 49.83 | 662 | +0.58(+1.18%) |
Feb 29, 2016 | 49.01 | 49.30 | 49.01 | 49.25 | 1,200 | -0.17(-0.34%) |
Feb 26, 2016 | 49.55 | 49.88 | 49.42 | 49.42 | 1,353 | +0.30(+0.61%) |
Feb 25, 2016 | 49.11 | 49.12 | 48.85 | 49.12 | 4,632 | +1.62(+3.41%) |
Feb 24, 2016 | 46.67 | 47.50 | 46.67 | 47.50 | 2,077 | +1.85(+4.05%) |
Feb 23, 2016 | 45.65 | 45.65 | 45.65 | 45.65 | 446 | +0.42(+0.94%) |
Feb 22, 2016 | 45.29 | 45.29 | 44.76 | 45.23 | 865 | +0.30(+0.66%) |
Feb 19, 2016 | 44.84 | 44.93 | 44.67 | 44.93 | 724 | -1.07(-2.33%) |
Feb 18, 2016 | 46.24 | 46.57 | 46.00 | 46.00 | 1,471 | -2.35(-4.86%) |
Feb 17, 2016 | 47.50 | 48.35 | 47.05 | 48.35 | 64,864 | +4.15(+9.39%) |
Feb 16, 2016 | 44.62 | 45.00 | 44.00 | 44.20 | 36,435 | +6.00(+15.71%) |
Feb 12, 2016 | 38.20 | 38.20 | 38.20 | 0 | -2.68(-6.56%) | |
Feb 11, 2016 | 40.09 | 41.86 | 40.09 | 40.88 | 8,590 | -1.61(-3.79%) |
Feb 10, 2016 | 40.98 | 42.49 | 40.98 | 42.49 | 2,797 | +1.07(+2.58%) |
Feb 09, 2016 | 41.13 | 41.57 | 40.88 | 41.42 | 4,908 | -0.61(-1.46%) |
Feb 08, 2016 | 42.48 | 42.48 | 41.76 | 42.03 | 8,267 | +0.13(+0.32%) |
Feb 05, 2016 | 42.98 | 42.98 | 41.90 | 41.90 | 2,817 | -0.78(-1.83%) |
Feb 04, 2016 | 42.62 | 43.15 | 42.37 | 42.68 | 2,047 | +0.52(+1.23%) |
Feb 03, 2016 | 41.75 | 42.16 | 41.07 | 42.16 | 1,457 | -0.45(-1.06%) |
Feb 02, 2016 | 43.43 | 43.44 | 42.61 | 42.61 | 2,965 | -2.39(-5.31%) |