Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.55 | 46.96 | 45.43 | 46.42 | 12,921 | +0.00(+0.00%) |
Apr 28, 2016 | 47.03 | 47.63 | 46.38 | 46.42 | 24,611 | -0.52(-1.10%) |
Apr 27, 2016 | 46.47 | 47.84 | 45.69 | 46.94 | 28,745 | +0.78(+1.68%) |
Apr 26, 2016 | 45.73 | 46.34 | 45.39 | 46.16 | 21,309 | +0.52(+1.13%) |
Apr 25, 2016 | 46.34 | 46.38 | 45.34 | 45.65 | 9,573 | -0.65(-1.40%) |
Apr 22, 2016 | 45.78 | 46.55 | 45.78 | 46.29 | 12,047 | +0.47(+1.03%) |
Apr 21, 2016 | 45.30 | 46.64 | 44.48 | 45.82 | 22,430 | +1.33(+3.00%) |
Apr 20, 2016 | 42.84 | 45.26 | 42.84 | 44.49 | 20,968 | +1.43(+3.31%) |
Apr 19, 2016 | 40.82 | 43.15 | 40.82 | 43.06 | 23,140 | +2.41(+5.94%) |
Apr 18, 2016 | 39.22 | 40.86 | 38.49 | 40.65 | 30,292 | +0.78(+1.95%) |
Apr 15, 2016 | 39.87 | 40.56 | 39.73 | 39.87 | 18,014 | -0.65(-1.60%) |
Apr 14, 2016 | 40.95 | 42.07 | 40.30 | 40.52 | 21,666 | -0.47(-1.16%) |
Apr 13, 2016 | 41.03 | 41.21 | 40.65 | 40.99 | 32,589 | +0.06(+0.15%) |
Apr 12, 2016 | 40.50 | 41.57 | 40.50 | 40.93 | 89,357 | +0.43(+1.05%) |
Apr 11, 2016 | 40.25 | 41.02 | 39.91 | 40.50 | 17,047 | +0.89(+2.26%) |
Apr 08, 2016 | 40.89 | 41.61 | 39.57 | 39.61 | 26,831 | -0.55(-1.38%) |
Apr 07, 2016 | 40.59 | 41.02 | 40.12 | 40.16 | 10,022 | -0.43(-1.05%) |
Apr 06, 2016 | 40.25 | 41.01 | 40.08 | 40.59 | 12,668 | +0.64(+1.60%) |
Apr 05, 2016 | 41.10 | 41.10 | 39.61 | 39.95 | 12,995 | -1.09(-2.65%) |
Apr 04, 2016 | 43.15 | 43.15 | 40.97 | 41.04 | 5,725 | -1.56(-3.65%) |
Apr 01, 2016 | 43.27 | 44.13 | 42.42 | 42.59 | 4,760 | -1.24(-2.82%) |
Mar 31, 2016 | 43.36 | 44.54 | 43.36 | 43.83 | 15,835 | +0.13(+0.29%) |
Mar 30, 2016 | 43.79 | 44.94 | 43.66 | 43.70 | 7,513 | +1.07(+2.50%) |
Mar 29, 2016 | 42.47 | 43.10 | 42.42 | 42.64 | 13,028 | -0.81(-1.86%) |
Mar 28, 2016 | 44.13 | 44.13 | 43.06 | 43.45 | 9,742 | -0.38(-0.88%) |
Mar 24, 2016 | 43.19 | 43.83 | 43.83 | 43.83 | 5,582 | -0.38(-0.87%) |
Mar 23, 2016 | 44.43 | 45.28 | 44.21 | 44.21 | 12,527 | -0.55(-1.24%) |
Mar 22, 2016 | 43.87 | 44.81 | 43.81 | 44.77 | 9,833 | +0.90(+2.04%) |
Mar 21, 2016 | 45.15 | 45.28 | 43.69 | 43.87 | 6,713 | -1.15(-2.56%) |
Mar 18, 2016 | 46.56 | 46.62 | 44.60 | 45.02 | 18,330 | -1.07(-2.31%) |
Mar 17, 2016 | 46.09 | 47.24 | 45.62 | 46.09 | 13,825 | +0.90(+1.98%) |
Mar 16, 2016 | 43.06 | 45.53 | 43.06 | 45.19 | 14,698 | +2.77(+6.53%) |
Mar 15, 2016 | 43.23 | 43.70 | 42.04 | 42.42 | 14,173 | -1.64(-3.73%) |
Mar 14, 2016 | 43.40 | 44.21 | 43.19 | 44.06 | 8,766 | +0.02(+0.05%) |
Mar 11, 2016 | 44.68 | 44.98 | 43.83 | 44.04 | 15,506 | -0.30(-0.67%) |
Mar 10, 2016 | 46.43 | 46.43 | 43.79 | 44.34 | 13,281 | -1.45(-3.17%) |
Mar 09, 2016 | 46.00 | 46.00 | 43.96 | 45.79 | 19,195 | +0.19(+0.41%) |
Mar 08, 2016 | 44.63 | 45.73 | 43.28 | 45.60 | 19,275 | +0.21(+0.47%) |
Mar 07, 2016 | 44.97 | 45.60 | 44.00 | 45.39 | 11,421 | +0.89(+1.99%) |
Mar 04, 2016 | 43.79 | 44.65 | 42.86 | 44.50 | 14,219 | +1.69(+3.94%) |
Mar 03, 2016 | 41.46 | 42.98 | 40.66 | 42.82 | 17,305 | +1.60(+3.89%) |
Mar 02, 2016 | 40.11 | 41.76 | 39.18 | 41.21 | 16,576 | +1.69(+4.27%) |
Mar 01, 2016 | 40.11 | 40.37 | 39.48 | 39.52 | 12,211 | -0.34(-0.85%) |
Feb 29, 2016 | 40.75 | 40.75 | 39.65 | 39.86 | 6,847 | +1.10(+2.83%) |
Feb 26, 2016 | 40.49 | 41.29 | 38.55 | 38.76 | 14,825 | +0.25(+0.66%) |
Feb 25, 2016 | 38.38 | 39.14 | 38.00 | 38.51 | 16,558 | -0.21(-0.55%) |
Feb 24, 2016 | 36.82 | 39.56 | 35.34 | 38.72 | 18,492 | +1.39(+3.73%) |
Feb 23, 2016 | 40.28 | 40.28 | 36.90 | 37.33 | 16,463 | -0.25(-0.67%) |
Feb 22, 2016 | 38.00 | 38.42 | 37.38 | 37.58 | 18,270 | +1.52(+4.22%) |
Feb 19, 2016 | 36.19 | 36.19 | 34.83 | 36.06 | 15,682 | -0.30(-0.81%) |
Feb 18, 2016 | 36.86 | 36.86 | 35.38 | 36.35 | 19,075 | +0.59(+1.65%) |
Feb 17, 2016 | 35.26 | 37.45 | 34.62 | 35.76 | 29,302 | +2.58(+7.76%) |
Feb 16, 2016 | 32.89 | 33.53 | 31.96 | 33.19 | 19,278 | +1.77(+5.65%) |
Feb 12, 2016 | 29.81 | 31.41 | 31.41 | 31.41 | 26,501 | +2.53(+8.77%) |
Feb 11, 2016 | 30.49 | 31.20 | 28.59 | 28.88 | 24,215 | -2.03(-6.56%) |
Feb 10, 2016 | 31.16 | 32.48 | 30.70 | 30.91 | 11,959 | -0.19(-0.62%) |
Feb 09, 2016 | 32.27 | 32.77 | 30.19 | 31.10 | 20,385 | -2.41(-7.20%) |
Feb 08, 2016 | 37.43 | 37.43 | 32.89 | 33.52 | 56,514 | -4.66(-12.21%) |
Feb 05, 2016 | 38.97 | 39.22 | 37.72 | 38.18 | 14,881 | -0.83(-2.13%) |
Feb 04, 2016 | 38.14 | 39.75 | 37.35 | 39.01 | 24,440 | +1.08(+2.85%) |
Feb 03, 2016 | 37.60 | 38.31 | 36.22 | 37.93 | 20,101 | +1.37(+3.76%) |
Feb 02, 2016 | 36.97 | 37.55 | 36.01 | 36.56 | 24,034 | -1.00(-2.66%) |