Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.20 | 52.37 | 51.82 | 52.29 | 8,357 | +0.17(+0.33%) |
Apr 28, 2016 | 52.85 | 52.88 | 52.05 | 52.12 | 8,121 | -0.82(-1.55%) |
Apr 27, 2016 | 51.99 | 52.94 | 51.99 | 52.94 | 2,359 | +1.24(+2.40%) |
Apr 26, 2016 | 51.70 | 51.80 | 51.50 | 51.70 | 4,163 | +0.80(+1.57%) |
Apr 25, 2016 | 50.87 | 50.97 | 50.84 | 50.90 | 3,393 | -0.53(-1.03%) |
Apr 22, 2016 | 51.19 | 51.43 | 50.98 | 51.43 | 3,248 | +0.82(+1.62%) |
Apr 21, 2016 | 52.43 | 52.43 | 50.61 | 50.61 | 10,537 | -2.09(-3.97%) |
Apr 20, 2016 | 52.68 | 52.70 | 52.63 | 52.70 | 841 | -0.14(-0.27%) |
Apr 19, 2016 | 52.21 | 53.01 | 52.21 | 52.84 | 4,259 | +0.62(+1.20%) |
Apr 18, 2016 | 51.57 | 52.25 | 51.57 | 52.22 | 4,231 | +0.47(+0.90%) |
Apr 15, 2016 | 52.00 | 52.00 | 51.54 | 51.75 | 5,439 | +0.24(+0.46%) |
Apr 14, 2016 | 51.83 | 51.90 | 51.52 | 51.52 | 2,935 | -0.42(-0.80%) |
Apr 13, 2016 | 51.54 | 51.95 | 51.54 | 51.93 | 1,835 | +0.27(+0.52%) |
Apr 12, 2016 | 50.73 | 51.66 | 50.73 | 51.66 | 9,059 | +1.26(+2.50%) |
Apr 11, 2016 | 50.54 | 51.20 | 50.40 | 50.40 | 5,004 | -0.14(-0.28%) |
Apr 08, 2016 | 49.75 | 50.90 | 49.75 | 50.54 | 1,850 | +0.24(+0.48%) |
Apr 07, 2016 | 51.00 | 51.00 | 50.11 | 50.30 | 4,854 | -0.73(-1.44%) |
Apr 06, 2016 | 50.70 | 51.03 | 50.39 | 51.03 | 3,502 | +0.33(+0.66%) |
Apr 05, 2016 | 51.70 | 51.70 | 50.65 | 50.70 | 6,318 | -1.15(-2.22%) |
Apr 04, 2016 | 52.65 | 52.65 | 51.83 | 51.85 | 6,723 | -0.70(-1.33%) |
Apr 01, 2016 | 51.76 | 52.55 | 51.76 | 52.55 | 1,869 | +0.35(+0.67%) |
Mar 31, 2016 | 52.00 | 52.26 | 52.00 | 52.20 | 2,751 | +0.03(+0.06%) |
Mar 30, 2016 | 51.53 | 52.65 | 51.53 | 52.17 | 3,558 | +0.54(+1.04%) |
Mar 29, 2016 | 50.53 | 51.63 | 50.51 | 51.63 | 1,901 | +1.19(+2.37%) |
Mar 28, 2016 | 51.50 | 51.50 | 50.44 | 50.44 | 3,803 | -0.03(-0.06%) |
Mar 24, 2016 | 50.47 | 50.47 | 50.47 | 50.47 | 5,100 | -0.35(-0.69%) |
Mar 23, 2016 | 50.95 | 51.02 | 50.75 | 50.82 | 4,173 | -0.36(-0.71%) |
Mar 22, 2016 | 51.53 | 51.53 | 50.83 | 51.18 | 4,832 | -0.29(-0.56%) |
Mar 21, 2016 | 51.32 | 51.52 | 51.32 | 51.47 | 3,683 | -0.04(-0.08%) |
Mar 18, 2016 | 51.61 | 51.99 | 51.38 | 51.51 | 14,398 | -0.29(-0.56%) |
Mar 17, 2016 | 50.65 | 52.01 | 50.65 | 51.80 | 9,406 | +1.10(+2.17%) |
Mar 16, 2016 | 49.64 | 50.70 | 49.61 | 50.70 | 10,659 | +0.99(+1.99%) |
Mar 15, 2016 | 49.33 | 49.79 | 49.33 | 49.71 | 9,610 | -0.37(-0.73%) |
Mar 14, 2016 | 50.25 | 50.25 | 49.74 | 50.08 | 15,513 | +0.02(+0.04%) |
Mar 11, 2016 | 50.05 | 50.37 | 49.91 | 50.05 | 13,846 | +0.73(+1.47%) |
Mar 10, 2016 | 50.45 | 50.45 | 48.63 | 49.33 | 26,688 | +0.20(+0.40%) |
Mar 09, 2016 | 49.12 | 49.30 | 49.06 | 49.13 | 15,447 | +0.35(+0.72%) |
Mar 08, 2016 | 48.84 | 49.27 | 48.78 | 48.78 | 6,231 | -0.44(-0.90%) |
Mar 07, 2016 | 48.76 | 49.53 | 48.73 | 49.22 | 13,600 | +0.25(+0.51%) |
Mar 04, 2016 | 48.00 | 49.13 | 47.88 | 48.97 | 13,436 | +0.96(+2.00%) |
Mar 03, 2016 | 47.34 | 48.01 | 47.05 | 48.01 | 5,900 | +0.61(+1.29%) |
Mar 02, 2016 | 46.12 | 47.40 | 45.95 | 47.40 | 28,921 | +0.85(+1.82%) |
Mar 01, 2016 | 46.30 | 46.70 | 46.23 | 46.55 | 7,769 | +0.64(+1.39%) |
Feb 29, 2016 | 46.35 | 46.60 | 45.88 | 45.91 | 16,910 | -0.12(-0.26%) |
Feb 26, 2016 | 46.78 | 46.87 | 45.82 | 46.03 | 13,920 | -0.62(-1.33%) |
Feb 25, 2016 | 46.17 | 46.65 | 46.17 | 46.65 | 2,269 | +0.60(+1.30%) |
Feb 24, 2016 | 45.15 | 46.05 | 45.09 | 46.05 | 4,046 | +0.26(+0.57%) |
Feb 23, 2016 | 45.98 | 45.99 | 45.79 | 45.79 | 1,389 | -0.40(-0.87%) |
Feb 22, 2016 | 46.25 | 46.26 | 46.07 | 46.19 | 5,282 | +0.91(+2.01%) |
Feb 19, 2016 | 45.12 | 45.39 | 45.06 | 45.28 | 19,292 | -0.05(-0.11%) |
Feb 18, 2016 | 42.74 | 45.33 | 42.33 | 45.33 | 2,318 | +0.11(+0.24%) |
Feb 17, 2016 | 44.66 | 45.22 | 44.66 | 45.22 | 2,678 | +1.22(+2.77%) |
Feb 16, 2016 | 43.50 | 44.00 | 43.30 | 44.00 | 7,202 | +1.40(+3.27%) |
Feb 12, 2016 | 42.67 | 42.60 | 42.60 | 42.60 | 2,100 | +0.46(+1.10%) |
Feb 11, 2016 | 42.12 | 42.31 | 41.58 | 42.14 | 5,695 | -1.40(-3.21%) |
Feb 10, 2016 | 43.55 | 43.55 | 43.50 | 43.54 | 974 | -0.06(-0.14%) |
Feb 09, 2016 | 43.17 | 43.77 | 43.17 | 43.60 | 2,277 | +0.34(+0.79%) |
Feb 08, 2016 | 43.20 | 43.26 | 40.93 | 43.26 | 21,938 | -0.36(-0.82%) |
Feb 05, 2016 | 43.90 | 43.90 | 43.37 | 43.62 | 3,744 | -0.36(-0.82%) |
Feb 04, 2016 | 44.00 | 44.45 | 43.78 | 43.98 | 10,761 | +0.05(+0.11%) |
Feb 03, 2016 | 43.28 | 44.18 | 42.42 | 43.93 | 9,336 | +1.25(+2.93%) |
Feb 02, 2016 | 43.59 | 43.59 | 42.50 | 42.68 | 2,073 | -1.12(-2.56%) |