Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.25 | 46.31 | 45.85 | 46.08 | 24,918 | -0.14(-0.31%) |
Apr 28, 2016 | 46.77 | 47.05 | 46.08 | 46.22 | 88,124 | -1.43(-3.00%) |
Apr 27, 2016 | 47.49 | 47.65 | 47.45 | 47.65 | 59,080 | +0.33(+0.69%) |
Apr 26, 2016 | 47.21 | 47.37 | 47.19 | 47.33 | 15,549 | -0.24(-0.51%) |
Apr 25, 2016 | 47.43 | 47.57 | 47.33 | 47.57 | 22,135 | -0.36(-0.75%) |
Apr 22, 2016 | 47.88 | 47.99 | 47.69 | 47.93 | 25,591 | -0.04(-0.09%) |
Apr 21, 2016 | 47.98 | 48.17 | 47.87 | 47.97 | 22,202 | -0.27(-0.55%) |
Apr 20, 2016 | 48.09 | 48.55 | 48.09 | 48.24 | 66,882 | +0.09(+0.19%) |
Apr 19, 2016 | 48.26 | 48.33 | 48.10 | 48.15 | 53,629 | +0.41(+0.86%) |
Apr 18, 2016 | 47.28 | 47.75 | 47.07 | 47.74 | 89,648 | +0.64(+1.35%) |
Apr 15, 2016 | 47.28 | 47.31 | 47.08 | 47.10 | 80,413 | -0.42(-0.88%) |
Apr 14, 2016 | 47.55 | 47.70 | 47.40 | 47.52 | 121,766 | +0.08(+0.16%) |
Apr 13, 2016 | 47.14 | 47.54 | 47.14 | 47.44 | 89,885 | +0.94(+2.02%) |
Apr 12, 2016 | 46.34 | 46.71 | 46.21 | 46.51 | 31,324 | +0.69(+1.50%) |
Apr 11, 2016 | 46.01 | 46.19 | 45.81 | 45.82 | 51,064 | -0.13(-0.29%) |
Apr 08, 2016 | 45.96 | 46.10 | 45.87 | 45.96 | 59,364 | +1.19(+2.65%) |
Apr 07, 2016 | 45.04 | 45.12 | 44.56 | 44.77 | 58,766 | +0.03(+0.06%) |
Apr 06, 2016 | 44.39 | 44.74 | 44.26 | 44.74 | 20,494 | +0.53(+1.19%) |
Apr 05, 2016 | 44.13 | 44.28 | 43.92 | 44.21 | 68,145 | -0.98(-2.18%) |
Apr 04, 2016 | 45.39 | 45.39 | 45.20 | 45.20 | 10,651 | +0.11(+0.25%) |
Apr 01, 2016 | 44.77 | 45.25 | 44.60 | 45.09 | 28,803 | -1.00(-2.16%) |
Mar 31, 2016 | 46.12 | 46.34 | 46.01 | 46.08 | 28,937 | -0.97(-2.06%) |
Mar 30, 2016 | 46.93 | 47.23 | 46.93 | 47.05 | 37,081 | +0.33(+0.72%) |
Mar 29, 2016 | 46.32 | 46.73 | 46.32 | 46.72 | 41,438 | +0.50(+1.09%) |
Mar 28, 2016 | 46.28 | 46.42 | 46.09 | 46.21 | 10,585 | +0.23(+0.49%) |
Mar 24, 2016 | 45.72 | 45.99 | 45.99 | 45.99 | 14,818 | -0.13(-0.29%) |
Mar 23, 2016 | 46.32 | 46.32 | 46.06 | 46.12 | 15,806 | -0.36(-0.77%) |
Mar 22, 2016 | 46.49 | 46.59 | 46.41 | 46.48 | 32,006 | +0.33(+0.71%) |
Mar 21, 2016 | 46.11 | 46.27 | 46.01 | 46.16 | 30,185 | +0.00(+0.00%) |
Mar 18, 2016 | 46.02 | 46.23 | 45.91 | 46.16 | 36,700 | +0.13(+0.27%) |
Mar 17, 2016 | 45.72 | 46.13 | 45.71 | 46.03 | 31,912 | +0.30(+0.66%) |
Mar 16, 2016 | 45.30 | 45.83 | 45.30 | 45.73 | 41,608 | +0.03(+0.07%) |
Mar 15, 2016 | 45.56 | 45.70 | 45.50 | 45.70 | 21,556 | -0.08(-0.18%) |
Mar 14, 2016 | 45.67 | 45.87 | 45.65 | 45.78 | 12,206 | +0.29(+0.64%) |
Mar 11, 2016 | 45.14 | 45.55 | 45.14 | 45.49 | 132,128 | +0.97(+2.18%) |
Mar 10, 2016 | 44.94 | 45.11 | 44.27 | 44.52 | 30,326 | +0.24(+0.55%) |
Mar 09, 2016 | 44.47 | 44.51 | 44.25 | 44.27 | 17,670 | -0.25(-0.56%) |
Mar 08, 2016 | 44.70 | 44.80 | 44.48 | 44.52 | 766,350 | -0.39(-0.88%) |
Mar 07, 2016 | 44.76 | 45.05 | 44.74 | 44.92 | 50,252 | -0.17(-0.37%) |
Mar 04, 2016 | 45.32 | 45.48 | 45.09 | 45.09 | 54,101 | +0.63(+1.41%) |
Mar 03, 2016 | 44.42 | 44.53 | 44.32 | 44.46 | 55,545 | -0.08(-0.17%) |
Mar 02, 2016 | 44.35 | 44.55 | 44.28 | 44.53 | 127,770 | +0.28(+0.62%) |
Mar 01, 2016 | 43.82 | 44.31 | 43.73 | 44.26 | 67,319 | +0.73(+1.67%) |
Feb 29, 2016 | 43.57 | 43.93 | 43.42 | 43.53 | 449,620 | -0.20(-0.46%) |
Feb 26, 2016 | 43.97 | 44.14 | 43.70 | 43.73 | 58,710 | -0.18(-0.42%) |
Feb 25, 2016 | 43.77 | 43.93 | 43.57 | 43.91 | 241,313 | +0.65(+1.51%) |
Feb 24, 2016 | 42.88 | 43.31 | 42.69 | 43.26 | 347,035 | +0.62(+1.45%) |
Feb 23, 2016 | 43.03 | 43.04 | 42.61 | 42.64 | 51,541 | -0.87(-2.00%) |
Feb 22, 2016 | 43.31 | 43.58 | 43.31 | 43.51 | 176,339 | +0.80(+1.88%) |
Feb 19, 2016 | 42.63 | 42.73 | 42.41 | 42.71 | 25,153 | -0.18(-0.41%) |
Feb 18, 2016 | 43.42 | 43.42 | 42.83 | 42.88 | 46,029 | +0.06(+0.14%) |
Feb 17, 2016 | 42.58 | 42.98 | 42.58 | 42.83 | 31,087 | +0.57(+1.35%) |
Feb 16, 2016 | 42.21 | 42.28 | 41.96 | 42.26 | 63,193 | +0.60(+1.45%) |
Feb 12, 2016 | 41.09 | 41.65 | 41.65 | 41.65 | 140,421 | -0.02(-0.04%) |
Feb 11, 2016 | 41.84 | 41.97 | 41.40 | 41.67 | 177,584 | -0.67(-1.58%) |
Feb 10, 2016 | 42.59 | 42.90 | 42.28 | 42.34 | 44,590 | -0.82(-1.90%) |
Feb 09, 2016 | 42.93 | 43.36 | 42.72 | 43.16 | 41,980 | -0.69(-1.56%) |
Feb 08, 2016 | 44.06 | 44.06 | 43.52 | 43.85 | 54,565 | +0.14(+0.33%) |
Feb 05, 2016 | 44.07 | 44.07 | 43.53 | 43.70 | 68,190 | -0.71(-1.60%) |
Feb 04, 2016 | 44.11 | 44.49 | 44.04 | 44.42 | 1,534,145 | -0.17(-0.38%) |
Feb 03, 2016 | 44.91 | 44.91 | 44.16 | 44.58 | 52,326 | -0.16(-0.36%) |
Feb 02, 2016 | 44.93 | 44.93 | 44.49 | 44.74 | 114,492 | -0.48(-1.05%) |