Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.00 | 47.42 | 44.98 | 46.11 | 3,653,529 | -1.79(-3.74%) |
Apr 28, 2016 | 47.56 | 48.22 | 47.12 | 47.90 | 2,444,881 | +0.10(+0.20%) |
Apr 27, 2016 | 46.38 | 47.81 | 46.32 | 47.80 | 1,903,599 | +1.24(+2.67%) |
Apr 26, 2016 | 45.86 | 46.68 | 45.82 | 46.56 | 1,049,225 | +0.86(+1.88%) |
Apr 25, 2016 | 45.76 | 45.89 | 45.42 | 45.70 | 633,255 | -0.22(-0.49%) |
Apr 22, 2016 | 45.72 | 46.21 | 45.52 | 45.92 | 607,315 | +0.22(+0.49%) |
Apr 21, 2016 | 45.69 | 46.14 | 45.65 | 45.70 | 768,927 | +0.06(+0.13%) |
Apr 20, 2016 | 45.21 | 46.19 | 44.81 | 45.64 | 1,903,317 | -0.34(-0.74%) |
Apr 19, 2016 | 46.50 | 46.50 | 45.75 | 45.98 | 1,235,687 | -0.15(-0.32%) |
Apr 18, 2016 | 46.01 | 46.26 | 45.61 | 46.13 | 1,147,797 | -0.04(-0.08%) |
Apr 15, 2016 | 46.14 | 46.45 | 46.01 | 46.17 | 712,698 | +0.17(+0.36%) |
Apr 14, 2016 | 46.54 | 46.61 | 45.84 | 46.00 | 830,222 | -0.40(-0.86%) |
Apr 13, 2016 | 45.72 | 46.48 | 45.52 | 46.40 | 777,519 | +0.90(+1.98%) |
Apr 12, 2016 | 44.95 | 45.77 | 44.77 | 45.50 | 1,564,364 | +0.40(+0.89%) |
Apr 11, 2016 | 44.93 | 45.63 | 44.88 | 45.10 | 1,811,049 | +0.25(+0.57%) |
Apr 08, 2016 | 45.48 | 46.02 | 44.71 | 44.85 | 1,024,244 | -0.22(-0.48%) |
Apr 07, 2016 | 44.69 | 45.63 | 44.57 | 45.06 | 1,601,072 | +0.16(+0.35%) |
Apr 06, 2016 | 44.35 | 44.93 | 43.71 | 44.91 | 996,849 | +0.58(+1.30%) |
Apr 05, 2016 | 43.91 | 44.90 | 43.68 | 44.33 | 1,178,875 | +0.21(+0.47%) |
Apr 04, 2016 | 44.36 | 44.77 | 44.04 | 44.12 | 1,110,210 | -0.24(-0.55%) |
Apr 01, 2016 | 42.57 | 44.44 | 41.60 | 44.37 | 4,606,039 | +0.01(+0.02%) |
Mar 31, 2016 | 45.28 | 45.28 | 43.34 | 44.36 | 2,219,465 | -0.97(-2.14%) |
Mar 30, 2016 | 46.17 | 46.60 | 45.29 | 45.33 | 1,385,242 | -0.39(-0.86%) |
Mar 29, 2016 | 44.77 | 45.87 | 44.44 | 45.72 | 1,593,116 | +0.05(+0.11%) |
Mar 28, 2016 | 46.54 | 46.54 | 45.53 | 45.67 | 704,059 | -0.62(-1.33%) |
Mar 24, 2016 | 46.17 | 46.28 | 46.28 | 46.28 | 1,769,308 | -0.07(-0.15%) |
Mar 23, 2016 | 46.28 | 46.82 | 46.04 | 46.35 | 1,125,916 | -0.03(-0.06%) |
Mar 22, 2016 | 46.11 | 46.72 | 45.88 | 46.38 | 1,436,051 | +0.18(+0.38%) |
Mar 21, 2016 | 45.80 | 46.35 | 45.80 | 46.21 | 1,085,755 | +0.17(+0.36%) |
Mar 18, 2016 | 45.93 | 46.89 | 45.70 | 46.04 | 2,360,091 | +0.11(+0.23%) |
Mar 17, 2016 | 44.92 | 46.04 | 44.56 | 45.93 | 1,241,244 | +0.90(+2.00%) |
Mar 16, 2016 | 44.76 | 45.28 | 44.61 | 45.03 | 1,025,814 | +0.06(+0.13%) |
Mar 15, 2016 | 45.26 | 45.32 | 44.87 | 44.97 | 1,177,501 | -0.73(-1.60%) |
Mar 14, 2016 | 45.56 | 45.98 | 45.27 | 45.71 | 1,350,294 | -0.14(-0.30%) |
Mar 11, 2016 | 45.29 | 46.21 | 45.19 | 45.84 | 1,017,597 | +0.85(+1.89%) |
Mar 10, 2016 | 45.16 | 45.43 | 44.41 | 44.99 | 1,432,113 | -0.02(-0.04%) |
Mar 09, 2016 | 44.68 | 45.05 | 44.49 | 45.01 | 900,336 | +0.60(+1.34%) |
Mar 08, 2016 | 44.21 | 44.79 | 43.99 | 44.42 | 1,719,076 | -0.21(-0.46%) |
Mar 07, 2016 | 45.48 | 45.62 | 44.39 | 44.62 | 1,334,198 | -1.24(-2.71%) |
Mar 04, 2016 | 45.29 | 46.01 | 44.75 | 45.86 | 1,428,348 | +0.70(+1.56%) |
Mar 03, 2016 | 45.04 | 45.20 | 44.71 | 45.16 | 1,749,785 | +0.10(+0.22%) |
Mar 02, 2016 | 45.06 | 45.31 | 44.54 | 45.06 | 1,093,435 | +0.03(+0.07%) |
Mar 01, 2016 | 45.42 | 45.45 | 44.62 | 45.03 | 1,403,054 | +0.05(+0.11%) |
Feb 29, 2016 | 45.13 | 45.32 | 44.66 | 44.98 | 1,295,921 | -0.08(-0.17%) |
Feb 26, 2016 | 44.67 | 45.40 | 44.58 | 45.06 | 1,279,775 | +0.76(+1.72%) |
Feb 25, 2016 | 44.43 | 44.68 | 43.75 | 44.30 | 1,415,157 | +0.25(+0.58%) |
Feb 24, 2016 | 43.95 | 44.12 | 43.00 | 44.04 | 1,689,296 | -0.39(-0.88%) |
Feb 23, 2016 | 44.98 | 45.53 | 44.23 | 44.44 | 1,674,631 | -0.67(-1.50%) |
Feb 22, 2016 | 44.06 | 45.35 | 43.83 | 45.11 | 1,564,234 | +1.35(+3.08%) |
Feb 19, 2016 | 44.05 | 44.35 | 42.89 | 43.76 | 1,812,691 | -1.27(-2.82%) |
Feb 18, 2016 | 45.09 | 45.83 | 44.75 | 45.03 | 1,895,229 | +0.62(+1.39%) |
Feb 17, 2016 | 44.86 | 45.03 | 44.11 | 44.42 | 1,214,017 | +0.13(+0.29%) |
Feb 16, 2016 | 43.51 | 44.38 | 42.88 | 44.29 | 2,170,475 | +1.45(+3.38%) |
Feb 12, 2016 | 42.13 | 42.84 | 42.84 | 42.84 | 2,376,530 | +0.92(+2.19%) |
Feb 11, 2016 | 43.16 | 43.27 | 39.41 | 41.92 | 4,968,068 | -2.01(-4.58%) |
Feb 10, 2016 | 44.45 | 44.54 | 43.29 | 43.94 | 2,020,735 | -0.31(-0.71%) |
Feb 09, 2016 | 42.88 | 44.94 | 42.57 | 44.25 | 3,449,470 | +1.37(+3.19%) |
Feb 08, 2016 | 41.95 | 43.12 | 41.59 | 42.88 | 2,668,202 | +0.83(+1.98%) |
Feb 05, 2016 | 43.54 | 43.80 | 41.65 | 42.05 | 1,862,852 | -0.99(-2.29%) |
Feb 04, 2016 | 41.45 | 45.05 | 41.32 | 43.04 | 3,124,979 | +1.89(+4.59%) |
Feb 03, 2016 | 42.01 | 42.33 | 39.15 | 41.15 | 6,022,166 | +1.55(+3.90%) |
Feb 02, 2016 | 41.70 | 41.93 | 39.58 | 39.60 | 3,798,168 | -2.67(-6.31%) |