Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.99 | 57.08 | 55.77 | 56.94 | 1,269,984 | +2.18(+3.99%) |
Apr 28, 2016 | 53.24 | 55.23 | 52.20 | 54.75 | 1,175,837 | +1.81(+3.42%) |
Apr 27, 2016 | 52.42 | 53.00 | 51.38 | 52.94 | 969,418 | +0.75(+1.45%) |
Apr 26, 2016 | 51.51 | 52.29 | 50.16 | 52.19 | 639,032 | +1.24(+2.43%) |
Apr 25, 2016 | 51.18 | 51.92 | 50.30 | 50.95 | 813,354 | -0.18(-0.36%) |
Apr 22, 2016 | 52.00 | 52.90 | 50.28 | 51.13 | 1,071,073 | -1.23(-2.34%) |
Apr 21, 2016 | 52.56 | 53.04 | 51.35 | 52.36 | 774,602 | +0.71(+1.37%) |
Apr 20, 2016 | 52.24 | 53.32 | 51.28 | 51.65 | 1,168,967 | -0.63(-1.20%) |
Apr 19, 2016 | 51.64 | 52.60 | 50.93 | 52.28 | 923,434 | +2.28(+4.56%) |
Apr 18, 2016 | 50.55 | 50.82 | 49.18 | 50.00 | 710,793 | +0.58(+1.18%) |
Apr 15, 2016 | 48.50 | 49.86 | 47.78 | 49.42 | 908,948 | +0.98(+2.03%) |
Apr 14, 2016 | 50.05 | 50.67 | 47.66 | 48.43 | 1,152,139 | -1.73(-3.44%) |
Apr 13, 2016 | 50.73 | 50.89 | 49.90 | 50.16 | 775,112 | -0.69(-1.36%) |
Apr 12, 2016 | 51.17 | 51.42 | 50.00 | 50.85 | 799,350 | +0.26(+0.52%) |
Apr 11, 2016 | 49.08 | 51.02 | 48.96 | 50.59 | 1,235,239 | +2.63(+5.48%) |
Apr 08, 2016 | 47.24 | 48.16 | 47.05 | 47.96 | 753,614 | +1.04(+2.21%) |
Apr 07, 2016 | 47.04 | 47.42 | 46.66 | 46.93 | 1,032,494 | +1.24(+2.71%) |
Apr 06, 2016 | 46.11 | 46.73 | 45.07 | 45.69 | 1,020,648 | -1.19(-2.54%) |
Apr 05, 2016 | 46.76 | 47.16 | 45.59 | 46.88 | 1,007,674 | +1.45(+3.18%) |
Apr 04, 2016 | 46.92 | 47.02 | 45.27 | 45.43 | 678,967 | -1.45(-3.10%) |
Apr 01, 2016 | 45.36 | 46.94 | 45.01 | 46.89 | 667,662 | +0.25(+0.55%) |
Mar 31, 2016 | 47.71 | 48.16 | 46.46 | 46.63 | 649,808 | -0.63(-1.33%) |
Mar 30, 2016 | 46.94 | 47.51 | 46.01 | 47.26 | 839,424 | +0.16(+0.35%) |
Mar 29, 2016 | 44.93 | 47.36 | 44.48 | 47.10 | 850,781 | +2.29(+5.11%) |
Mar 28, 2016 | 45.71 | 45.90 | 44.08 | 44.81 | 643,224 | -0.62(-1.37%) |
Mar 24, 2016 | 44.46 | 45.43 | 45.43 | 45.43 | 635,546 | +0.91(+2.05%) |
Mar 23, 2016 | 45.27 | 46.43 | 44.42 | 44.52 | 986,158 | -2.25(-4.82%) |
Mar 22, 2016 | 47.79 | 48.27 | 46.36 | 46.77 | 703,543 | -0.54(-1.15%) |
Mar 21, 2016 | 46.31 | 47.93 | 46.19 | 47.32 | 781,604 | +0.53(+1.12%) |
Mar 18, 2016 | 46.12 | 47.95 | 46.09 | 46.79 | 1,998,300 | +0.65(+1.41%) |
Mar 17, 2016 | 46.53 | 47.64 | 45.80 | 46.14 | 1,363,229 | +0.37(+0.81%) |
Mar 16, 2016 | 42.74 | 45.98 | 42.34 | 45.77 | 1,221,314 | +2.69(+6.24%) |
Mar 15, 2016 | 42.34 | 43.20 | 41.21 | 43.08 | 955,734 | +0.43(+1.02%) |
Mar 14, 2016 | 44.75 | 45.26 | 42.39 | 42.64 | 1,393,274 | -2.32(-5.15%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.38 | 44.96 | 1,310,505 | -0.19(-0.42%) |
Mar 10, 2016 | 43.50 | 45.75 | 43.29 | 45.15 | 1,379,015 | +1.64(+3.77%) |
Mar 09, 2016 | 42.35 | 43.90 | 40.73 | 43.51 | 1,242,193 | +0.05(+0.10%) |
Mar 08, 2016 | 46.17 | 46.38 | 42.86 | 43.47 | 1,243,299 | -1.99(-4.38%) |
Mar 07, 2016 | 44.44 | 46.05 | 44.28 | 45.46 | 1,279,795 | +1.56(+3.55%) |
Mar 04, 2016 | 45.32 | 46.51 | 43.31 | 43.90 | 2,282,941 | -0.89(-1.98%) |
Mar 03, 2016 | 42.73 | 45.33 | 42.37 | 44.79 | 2,257,920 | +2.36(+5.57%) |
Mar 02, 2016 | 40.73 | 42.52 | 40.42 | 42.43 | 1,042,332 | +1.70(+4.18%) |
Mar 01, 2016 | 42.42 | 42.54 | 40.12 | 40.73 | 1,028,829 | -1.25(-2.98%) |
Feb 29, 2016 | 41.46 | 42.27 | 40.96 | 41.97 | 1,010,008 | +1.40(+3.46%) |
Feb 26, 2016 | 38.89 | 41.49 | 38.74 | 40.57 | 1,464,829 | +0.30(+0.74%) |
Feb 25, 2016 | 40.06 | 40.93 | 38.97 | 40.27 | 1,462,578 | -0.30(-0.74%) |
Feb 24, 2016 | 40.78 | 42.13 | 40.10 | 40.57 | 1,483,264 | +0.48(+1.20%) |
Feb 23, 2016 | 40.61 | 40.72 | 39.34 | 40.09 | 1,054,954 | -0.11(-0.27%) |
Feb 22, 2016 | 38.09 | 40.59 | 37.98 | 40.20 | 994,310 | +0.96(+2.45%) |
Feb 19, 2016 | 39.79 | 40.79 | 39.05 | 39.24 | 1,217,353 | -0.87(-2.17%) |
Feb 18, 2016 | 37.51 | 40.43 | 37.25 | 40.11 | 1,609,318 | +2.52(+6.69%) |
Feb 17, 2016 | 36.43 | 38.05 | 35.97 | 37.59 | 1,403,924 | +1.55(+4.29%) |
Feb 16, 2016 | 36.52 | 37.98 | 35.85 | 36.05 | 2,167,604 | -1.74(-4.60%) |
Feb 12, 2016 | 35.75 | 37.78 | 37.78 | 37.78 | 1,147,143 | +1.17(+3.19%) |
Feb 11, 2016 | 38.81 | 39.20 | 35.76 | 36.62 | 2,270,227 | +1.30(+3.69%) |
Feb 10, 2016 | 33.74 | 35.43 | 32.64 | 35.31 | 2,301,620 | +0.81(+2.36%) |
Feb 09, 2016 | 37.88 | 37.97 | 34.07 | 34.50 | 2,716,435 | -2.58(-6.96%) |
Feb 08, 2016 | 36.91 | 37.98 | 36.68 | 37.08 | 2,103,873 | +1.58(+4.44%) |
Feb 05, 2016 | 32.63 | 35.69 | 31.43 | 35.50 | 2,643,173 | +2.97(+9.13%) |
Feb 04, 2016 | 29.38 | 33.46 | 29.38 | 32.53 | 3,331,627 | +3.70(+12.84%) |
Feb 03, 2016 | 27.34 | 29.06 | 27.16 | 28.83 | 1,656,957 | +1.85(+6.84%) |
Feb 02, 2016 | 27.73 | 28.03 | 26.66 | 26.98 | 960,568 | -0.97(-3.46%) |