Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.56 | 46.85 | 46.45 | 46.80 | 97,768 | +0.46(+0.99%) |
Apr 28, 2016 | 46.21 | 46.50 | 46.17 | 46.34 | 10,337 | +0.07(+0.15%) |
Apr 27, 2016 | 46.24 | 46.42 | 46.11 | 46.27 | 14,450 | +0.69(+1.51%) |
Apr 26, 2016 | 45.71 | 45.92 | 45.56 | 45.58 | 13,066 | -0.10(-0.22%) |
Apr 25, 2016 | 45.34 | 45.78 | 45.32 | 45.68 | 60,606 | +0.29(+0.64%) |
Apr 22, 2016 | 45.86 | 45.91 | 45.36 | 45.39 | 10,858 | -0.82(-1.77%) |
Apr 21, 2016 | 46.18 | 46.38 | 45.79 | 46.21 | 9,632 | -0.61(-1.30%) |
Apr 20, 2016 | 47.05 | 47.15 | 46.74 | 46.82 | 14,216 | -0.34(-0.72%) |
Apr 19, 2016 | 47.02 | 47.30 | 47.02 | 47.16 | 26,346 | +0.97(+2.10%) |
Apr 18, 2016 | 45.84 | 46.35 | 45.84 | 46.19 | 16,491 | +0.34(+0.74%) |
Apr 15, 2016 | 45.62 | 46.00 | 45.62 | 45.85 | 17,008 | +0.50(+1.10%) |
Apr 14, 2016 | 45.59 | 45.66 | 45.35 | 45.35 | 40,257 | +0.16(+0.35%) |
Apr 13, 2016 | 45.11 | 45.22 | 44.89 | 45.19 | 17,070 | +0.35(+0.78%) |
Apr 12, 2016 | 44.73 | 45.10 | 44.66 | 44.84 | 20,262 | +0.16(+0.35%) |
Apr 11, 2016 | 44.79 | 44.99 | 44.62 | 44.68 | 25,658 | -0.17(-0.37%) |
Apr 08, 2016 | 44.88 | 45.05 | 44.85 | 44.85 | 18,747 | +0.09(+0.20%) |
Apr 07, 2016 | 44.92 | 45.19 | 44.63 | 44.76 | 13,277 | -0.39(-0.86%) |
Apr 06, 2016 | 44.90 | 45.23 | 44.85 | 45.15 | 19,066 | +0.34(+0.76%) |
Apr 05, 2016 | 45.18 | 45.18 | 44.81 | 44.81 | 11,389 | -0.29(-0.64%) |
Apr 04, 2016 | 45.61 | 45.65 | 45.09 | 45.10 | 16,434 | +0.15(+0.33%) |
Apr 01, 2016 | 44.49 | 45.04 | 44.47 | 44.95 | 23,261 | -0.34(-0.75%) |
Mar 31, 2016 | 45.61 | 45.61 | 45.29 | 45.29 | 25,486 | -0.36(-0.79%) |
Mar 30, 2016 | 45.76 | 45.89 | 45.65 | 45.65 | 26,902 | +0.58(+1.29%) |
Mar 29, 2016 | 44.44 | 45.07 | 44.35 | 45.07 | 35,699 | +0.85(+1.92%) |
Mar 28, 2016 | 44.20 | 44.40 | 44.05 | 44.22 | 15,922 | +0.07(+0.16%) |
Mar 24, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.28(-0.62%) | |
Mar 23, 2016 | 44.58 | 44.60 | 44.41 | 44.43 | 19,504 | +0.75(+1.71%) |
Mar 22, 2016 | 43.64 | 43.85 | 43.63 | 43.68 | 21,411 | -0.45(-1.02%) |
Mar 21, 2016 | 44.14 | 44.27 | 44.07 | 44.13 | 24,149 | -0.26(-0.59%) |
Mar 18, 2016 | 43.88 | 44.62 | 43.87 | 44.39 | 10,570 | +0.87(+2.00%) |
Mar 17, 2016 | 43.24 | 43.75 | 43.20 | 43.52 | 16,542 | +0.00(+0.00%) |
Mar 16, 2016 | 42.59 | 43.54 | 42.55 | 43.52 | 14,693 | +0.25(+0.58%) |
Mar 15, 2016 | 43.05 | 43.28 | 43.01 | 43.27 | 13,870 | +0.31(+0.72%) |
Mar 14, 2016 | 43.00 | 43.24 | 42.93 | 42.96 | 22,192 | -0.83(-1.90%) |
Mar 11, 2016 | 43.68 | 43.79 | 43.57 | 43.79 | 6,947 | +0.83(+1.93%) |
Mar 10, 2016 | 43.42 | 43.50 | 42.45 | 42.96 | 12,617 | +0.31(+0.73%) |
Mar 09, 2016 | 42.61 | 42.92 | 42.52 | 42.65 | 40,783 | +0.79(+1.89%) |
Mar 08, 2016 | 41.73 | 42.03 | 41.72 | 41.86 | 48,002 | +0.02(+0.05%) |
Mar 07, 2016 | 41.60 | 41.84 | 41.56 | 41.84 | 34,331 | +0.18(+0.43%) |
Mar 04, 2016 | 41.94 | 41.97 | 41.60 | 41.66 | 22,014 | +0.31(+0.75%) |
Mar 03, 2016 | 40.95 | 41.35 | 40.88 | 41.35 | 14,679 | +0.25(+0.61%) |
Mar 02, 2016 | 41.10 | 41.20 | 40.88 | 41.10 | 121,436 | -0.66(-1.58%) |
Mar 01, 2016 | 41.02 | 41.79 | 40.98 | 41.76 | 18,375 | +1.71(+4.27%) |
Feb 29, 2016 | 40.33 | 40.44 | 40.05 | 40.05 | 10,245 | -0.47(-1.16%) |
Feb 26, 2016 | 41.06 | 41.06 | 40.45 | 40.52 | 10,852 | -0.64(-1.55%) |
Feb 25, 2016 | 41.06 | 41.19 | 40.92 | 41.16 | 14,291 | +0.36(+0.88%) |
Feb 24, 2016 | 40.41 | 40.90 | 40.33 | 40.80 | 10,751 | -0.12(-0.29%) |
Feb 23, 2016 | 41.27 | 41.36 | 40.83 | 40.92 | 32,687 | -0.30(-0.73%) |
Feb 22, 2016 | 41.26 | 41.39 | 41.12 | 41.22 | 19,530 | +0.12(+0.29%) |
Feb 19, 2016 | 40.86 | 41.22 | 40.80 | 41.10 | 36,742 | +0.10(+0.24%) |
Feb 18, 2016 | 40.94 | 41.05 | 40.90 | 41.00 | 10,811 | -0.45(-1.09%) |
Feb 17, 2016 | 41.09 | 41.48 | 41.02 | 41.45 | 23,001 | +0.42(+1.02%) |
Feb 16, 2016 | 41.00 | 41.16 | 40.85 | 41.03 | 62,456 | +0.75(+1.86%) |
Feb 12, 2016 | 40.28 | 40.28 | 40.28 | 0 | -0.44(-1.08%) | |
Feb 11, 2016 | 40.65 | 40.79 | 40.30 | 40.72 | 134,346 | +0.02(+0.05%) |
Feb 10, 2016 | 41.73 | 41.73 | 40.70 | 40.70 | 26,541 | -1.99(-4.66%) |
Feb 09, 2016 | 42.10 | 42.69 | 42.10 | 42.69 | 15,085 | +0.74(+1.76%) |
Feb 08, 2016 | 41.53 | 41.95 | 41.45 | 41.95 | 31,104 | +0.09(+0.22%) |
Feb 05, 2016 | 42.44 | 42.44 | 41.85 | 41.86 | 20,453 | -1.39(-3.21%) |
Feb 04, 2016 | 43.42 | 43.50 | 42.95 | 43.25 | 20,043 | -1.52(-3.40%) |
Feb 03, 2016 | 44.16 | 44.77 | 43.93 | 44.77 | 27,417 | +1.62(+3.75%) |
Feb 02, 2016 | 43.78 | 43.78 | 43.15 | 43.15 | 18,451 | -0.84(-1.91%) |