Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 3,497 | +0.32(+0.65%) |
Apr 21, 2016 | 49.61 | 49.61 | 49.61 | 49.61 | 124 | -0.44(-0.88%) |
Apr 18, 2016 | 50.03 | 50.05 | 50.05 | 50.05 | 532,433 | +0.35(+0.71%) |
Apr 14, 2016 | 49.70 | 49.70 | 49.70 | 49.70 | 249 | +0.09(+0.19%) |
Apr 13, 2016 | 49.65 | 49.65 | 49.61 | 49.61 | 936 | +0.23(+0.47%) |
Apr 08, 2016 | 49.38 | 49.38 | 49.38 | 49.38 | 124 | +0.27(+0.55%) |
Apr 06, 2016 | 49.11 | 49.11 | 49.11 | 49.11 | 124 | -0.84(-1.68%) |
Apr 01, 2016 | 49.62 | 49.95 | 49.95 | 49.95 | 499 | +0.14(+0.29%) |
Mar 30, 2016 | 49.81 | 49.81 | 49.81 | 49.81 | 22 | +0.78(+1.59%) |
Mar 23, 2016 | 49.02 | 49.02 | 49.02 | 49.02 | 2 | +0.70(+1.44%) |
Mar 16, 2016 | 48.31 | 48.33 | 48.33 | 48.33 | 502 | +0.52(+1.10%) |
Mar 08, 2016 | 47.81 | 47.81 | 47.81 | 47.81 | 376 | +0.56(+1.18%) |
Mar 02, 2016 | 47.25 | 47.25 | 47.25 | 47.25 | 251 | +1.13(+2.45%) |
Feb 23, 2016 | 46.37 | 46.12 | 46.12 | 46.12 | 9,794 | -0.19(-0.41%) |
Feb 22, 2016 | 46.28 | 46.31 | 46.21 | 46.31 | 786 | +0.48(+1.04%) |
Feb 19, 2016 | 45.71 | 45.83 | 45.71 | 45.83 | 627 | -0.06(-0.12%) |
Feb 18, 2016 | 45.69 | 45.93 | 45.69 | 45.88 | 629 | +0.02(+0.03%) |
Feb 17, 2016 | 45.80 | 45.87 | 45.69 | 45.87 | 753 | +0.59(+1.30%) |
Feb 16, 2016 | 45.03 | 45.28 | 45.03 | 45.28 | 941 | +0.76(+1.70%) |
Feb 12, 2016 | 44.16 | 44.52 | 44.52 | 44.52 | 1,632 | +0.72(+1.64%) |
Feb 11, 2016 | 43.65 | 43.81 | 43.61 | 43.81 | 627 | -0.58(-1.31%) |
Feb 10, 2016 | 44.63 | 44.67 | 44.39 | 44.39 | 627 | +0.10(+0.22%) |
Feb 09, 2016 | 44.16 | 44.36 | 44.13 | 44.29 | 753 | +0.33(+0.74%) |
Feb 08, 2016 | 44.08 | 44.08 | 43.97 | 43.97 | 315 | -0.91(-2.02%) |
Feb 05, 2016 | 45.20 | 45.20 | 44.87 | 44.87 | 1,192 | -0.51(-1.12%) |
Feb 04, 2016 | 45.27 | 45.38 | 45.27 | 45.38 | 252 | +0.38(+0.85%) |
Feb 02, 2016 | 45.11 | 45.00 | 45.00 | 45.00 | 879 | -0.68(-1.50%) |
Feb 01, 2016 | 45.39 | 45.74 | 45.39 | 45.69 | 1,779 | +0.33(+0.72%) |
Jan 29, 2016 | 44.87 | 45.36 | 44.87 | 45.36 | 1,318 | +1.27(+2.89%) |
Jan 28, 2016 | 44.08 | 44.08 | 44.08 | 44.08 | 125 | -0.32(-0.72%) |
Jan 27, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 192 | +0.23(+0.52%) |
Jan 26, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 125 | +0.37(+0.85%) |
Jan 25, 2016 | 43.80 | 43.80 | 43.80 | 43.80 | 126 | -0.54(-1.22%) |
Jan 22, 2016 | 44.08 | 44.34 | 44.08 | 44.34 | 302 | +0.43(+0.98%) |
Jan 21, 2016 | 43.91 | 43.91 | 43.91 | 43.91 | 125 | +1.23(+2.89%) |
Jan 20, 2016 | 42.69 | 42.69 | 42.67 | 42.67 | 509 | -0.87(-1.99%) |
Jan 19, 2016 | 43.54 | 43.54 | 43.54 | 43.54 | 439 | -0.32(-0.73%) |
Jan 15, 2016 | 43.86 | 43.86 | 43.86 | 43.86 | 502 | -0.76(-1.70%) |
Jan 14, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 125 | +0.13(+0.29%) |
Jan 12, 2016 | 44.49 | 44.49 | 44.49 | 44.49 | 125 | +0.09(+0.20%) |
Jan 11, 2016 | 44.68 | 44.68 | 44.40 | 44.40 | 2,019 | -0.31(-0.69%) |
Jan 08, 2016 | 44.99 | 44.99 | 44.71 | 44.71 | 1,130 | -0.45(-0.99%) |
Jan 07, 2016 | 45.16 | 45.16 | 45.16 | 45.16 | 502 | -2.17(-4.59%) |
Dec 31, 2015 | 47.33 | 47.33 | 47.33 | 47.33 | 376 | -0.22(-0.45%) |
Dec 30, 2015 | 47.55 | 47.55 | 47.55 | 47.55 | 502 | +0.22(+0.47%) |
Dec 28, 2015 | 47.14 | 47.33 | 47.14 | 47.33 | 32 | -0.06(-0.12%) |
Dec 24, 2015 | 47.41 | 47.38 | 47.38 | 47.38 | 1,130 | +0.11(+0.23%) |
Dec 23, 2015 | 47.11 | 47.33 | 47.11 | 47.27 | 1,896 | +1.09(+2.36%) |
Dec 21, 2015 | 46.15 | 46.18 | 46.18 | 46.18 | 3,264 | -0.07(-0.16%) |
Dec 18, 2015 | 46.47 | 46.54 | 46.26 | 46.26 | 8,011 | -0.97(-2.05%) |
Dec 16, 2015 | 46.96 | 47.23 | 47.23 | 47.23 | 251 | +0.19(+0.41%) |
Dec 10, 2015 | 47.10 | 47.10 | 47.04 | 47.04 | 18,876 | +0.00(+0.00%) |
Dec 09, 2015 | 47.26 | 47.26 | 47.04 | 47.04 | 778 | -0.28(-0.59%) |
Dec 08, 2015 | 47.31 | 47.31 | 47.31 | 47.31 | 125 | -0.56(-1.16%) |
Dec 04, 2015 | 47.48 | 47.87 | 47.87 | 47.87 | 1,384 | +0.19(+0.40%) |