Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 46.05 | 46.71 | 46.05 | 46.71 | 2 | +0.37(+0.80%) |
Apr 27, 2016 | 46.74 | 46.74 | 46.25 | 46.34 | 7,400 | -0.41(-0.87%) |
Apr 26, 2016 | 46.89 | 46.89 | 46.74 | 46.74 | 1,252 | +0.37(+0.80%) |
Apr 25, 2016 | 46.70 | 46.70 | 45.92 | 46.38 | 32,204 | +0.62(+1.37%) |
Apr 22, 2016 | 46.02 | 46.02 | 45.50 | 45.75 | 40,574 | +0.09(+0.20%) |
Apr 21, 2016 | 46.00 | 46.02 | 45.66 | 45.66 | 7,168 | -1.51(-3.19%) |
Apr 20, 2016 | 48.17 | 48.17 | 47.15 | 47.16 | 4,664 | -0.33(-0.69%) |
Apr 19, 2016 | 47.14 | 47.80 | 47.14 | 47.49 | 1,502 | +0.02(+0.05%) |
Apr 18, 2016 | 48.46 | 48.46 | 47.47 | 47.47 | 1,098 | -0.02(-0.04%) |
Apr 15, 2016 | 47.42 | 47.49 | 47.42 | 47.49 | 1,778 | -0.10(-0.21%) |
Apr 14, 2016 | 49.06 | 49.06 | 47.59 | 47.59 | 1,184 | -1.06(-2.19%) |
Apr 13, 2016 | 49.44 | 49.44 | 48.55 | 48.65 | 1,420 | -0.58(-1.18%) |
Apr 12, 2016 | 49.12 | 49.23 | 49.12 | 49.23 | 430 | -0.28(-0.57%) |
Apr 11, 2016 | 49.51 | 49.51 | 49.51 | 49.51 | 416 | +0.00(+0.01%) |
Apr 07, 2016 | 49.72 | 49.72 | 49.49 | 49.51 | 74 | -0.18(-0.37%) |
Apr 06, 2016 | 49.45 | 49.69 | 49.19 | 49.69 | 4,436 | -0.34(-0.68%) |
Apr 04, 2016 | 49.86 | 50.03 | 49.86 | 50.03 | 138 | +0.03(+0.06%) |
Apr 01, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 744 | +0.36(+0.73%) |
Mar 31, 2016 | 49.67 | 49.74 | 49.64 | 49.64 | 908 | -0.32(-0.64%) |
Mar 30, 2016 | 50.47 | 50.47 | 49.50 | 49.96 | 2,120 | +0.21(+0.42%) |
Mar 29, 2016 | 48.98 | 50.15 | 48.98 | 49.75 | 2,184 | +1.18(+2.44%) |
Mar 28, 2016 | 48.20 | 48.57 | 48.20 | 48.57 | 1,404 | +0.50(+1.04%) |
Mar 24, 2016 | 47.48 | 48.07 | 48.07 | 48.07 | 2,200 | +1.23(+2.64%) |
Mar 22, 2016 | 46.71 | 46.98 | 46.71 | 46.84 | 24 | -0.26(-0.55%) |
Mar 21, 2016 | 46.91 | 47.10 | 46.91 | 47.10 | 1,146 | -0.25(-0.52%) |
Mar 18, 2016 | 47.33 | 47.34 | 47.33 | 47.34 | 1,600 | -0.45(-0.94%) |
Mar 17, 2016 | 46.17 | 48.00 | 46.17 | 47.80 | 12,370 | +1.05(+2.26%) |
Mar 16, 2016 | 46.74 | 46.74 | 46.74 | 46.74 | 550 | -0.12(-0.26%) |
Mar 15, 2016 | 46.93 | 46.93 | 46.86 | 46.86 | 452 | +0.03(+0.06%) |
Mar 09, 2016 | 47.23 | 47.23 | 46.83 | 46.83 | 24 | +0.08(+0.17%) |
Mar 08, 2016 | 46.59 | 46.75 | 46.59 | 46.75 | 832 | +0.09(+0.19%) |
Mar 07, 2016 | 46.57 | 46.66 | 46.57 | 46.66 | 1,046 | -0.20(-0.44%) |
Mar 04, 2016 | 46.75 | 46.86 | 46.75 | 46.86 | 632 | +0.08(+0.18%) |
Mar 03, 2016 | 46.53 | 46.78 | 46.44 | 46.78 | 2,048 | +0.44(+0.95%) |
Mar 02, 2016 | 46.34 | 46.34 | 46.34 | 46.34 | 328 | -0.45(-0.96%) |
Mar 01, 2016 | 46.79 | 46.79 | 46.79 | 46.79 | 200 | +0.00(+0.00%) |
Feb 29, 2016 | 46.99 | 47.00 | 46.79 | 46.79 | 3,868 | -0.26(-0.55%) |
Feb 26, 2016 | 45.50 | 47.05 | 45.50 | 47.05 | 1,746 | +0.02(+0.03%) |
Feb 25, 2016 | 47.03 | 47.03 | 47.03 | 47.03 | 404 | +0.80(+1.73%) |
Feb 24, 2016 | 46.23 | 46.23 | 46.23 | 46.23 | 1,146 | -0.17(-0.37%) |
Feb 23, 2016 | 46.25 | 46.41 | 46.19 | 46.41 | 2,752 | +0.46(+0.99%) |
Feb 22, 2016 | 45.95 | 45.95 | 45.95 | 45.95 | 486 | -0.00(-0.01%) |
Feb 19, 2016 | 45.17 | 45.95 | 45.00 | 45.95 | 10,222 | +0.59(+1.31%) |
Feb 18, 2016 | 45.37 | 45.37 | 44.78 | 45.36 | 2,002 | -0.25(-0.55%) |
Feb 17, 2016 | 45.27 | 45.61 | 45.27 | 45.61 | 1,086 | +0.49(+1.10%) |
Feb 16, 2016 | 44.91 | 45.12 | 44.66 | 45.12 | 14,470 | +0.52(+1.17%) |
Feb 12, 2016 | 45.88 | 44.59 | 44.59 | 44.59 | 3,600 | -0.77(-1.70%) |
Feb 11, 2016 | 44.77 | 45.37 | 44.77 | 45.37 | 2,470 | +0.10(+0.22%) |
Feb 10, 2016 | 44.50 | 45.50 | 44.50 | 45.27 | 4,386 | +1.27(+2.88%) |
Feb 09, 2016 | 43.51 | 44.12 | 43.51 | 44.00 | 25,212 | +0.75(+1.73%) |
Feb 08, 2016 | 43.51 | 43.83 | 43.25 | 43.25 | 2,586 | +0.38(+0.89%) |
Feb 05, 2016 | 43.17 | 43.25 | 42.87 | 42.87 | 3,268 | +0.06(+0.15%) |
Feb 04, 2016 | 43.32 | 43.32 | 42.80 | 42.80 | 800 | -0.41(-0.95%) |
Feb 03, 2016 | 43.43 | 43.67 | 43.22 | 43.22 | 1,082 | -0.69(-1.57%) |
Feb 02, 2016 | 43.99 | 44.14 | 43.85 | 43.91 | 2,378 | -0.22(-0.50%) |