Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.73 | 47.18 | 46.15 | 46.69 | 479,026 | -0.05(-0.10%) |
Apr 28, 2016 | 46.30 | 47.67 | 46.11 | 46.74 | 854,831 | +0.18(+0.38%) |
Apr 27, 2016 | 45.51 | 46.73 | 45.25 | 46.56 | 580,982 | +0.89(+1.94%) |
Apr 26, 2016 | 45.30 | 45.79 | 44.79 | 45.68 | 490,575 | +0.16(+0.34%) |
Apr 25, 2016 | 45.47 | 45.88 | 45.17 | 45.52 | 293,934 | +0.18(+0.39%) |
Apr 22, 2016 | 45.65 | 46.09 | 44.36 | 45.35 | 755,512 | -0.41(-0.90%) |
Apr 21, 2016 | 45.86 | 46.61 | 45.66 | 45.76 | 471,389 | -0.23(-0.51%) |
Apr 20, 2016 | 46.52 | 46.61 | 45.76 | 45.99 | 557,508 | -0.52(-1.11%) |
Apr 19, 2016 | 46.27 | 46.97 | 46.01 | 46.51 | 541,898 | +0.39(+0.85%) |
Apr 18, 2016 | 46.84 | 46.84 | 45.66 | 46.12 | 659,492 | -0.78(-1.66%) |
Apr 15, 2016 | 47.31 | 47.44 | 46.85 | 46.90 | 190,943 | -0.52(-1.09%) |
Apr 14, 2016 | 47.52 | 47.79 | 47.24 | 47.41 | 233,347 | -0.04(-0.08%) |
Apr 13, 2016 | 46.77 | 47.66 | 46.54 | 47.45 | 236,929 | +0.90(+1.93%) |
Apr 12, 2016 | 46.50 | 47.09 | 46.49 | 46.55 | 229,111 | +0.12(+0.25%) |
Apr 11, 2016 | 45.86 | 47.06 | 45.61 | 46.44 | 435,031 | +0.72(+1.58%) |
Apr 08, 2016 | 45.52 | 46.23 | 45.17 | 45.72 | 244,246 | +0.54(+1.19%) |
Apr 07, 2016 | 45.95 | 46.28 | 44.79 | 45.18 | 481,451 | -0.87(-1.89%) |
Apr 06, 2016 | 46.29 | 46.61 | 45.92 | 46.05 | 519,848 | -0.13(-0.27%) |
Apr 05, 2016 | 46.81 | 47.03 | 46.11 | 46.17 | 497,862 | -0.87(-1.84%) |
Apr 04, 2016 | 47.35 | 47.53 | 46.84 | 47.04 | 401,491 | -0.21(-0.45%) |
Apr 01, 2016 | 47.45 | 47.60 | 46.75 | 47.26 | 432,088 | -1.00(-2.08%) |
Mar 31, 2016 | 47.57 | 48.57 | 47.47 | 48.26 | 643,720 | +0.53(+1.10%) |
Mar 30, 2016 | 47.15 | 47.73 | 47.02 | 47.73 | 433,244 | +1.00(+2.15%) |
Mar 29, 2016 | 46.04 | 47.01 | 45.71 | 46.73 | 324,141 | +0.62(+1.35%) |
Mar 28, 2016 | 46.29 | 46.83 | 46.01 | 46.11 | 393,785 | +0.02(+0.04%) |
Mar 24, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 667,370 | -0.10(-0.21%) |
Mar 23, 2016 | 47.47 | 47.47 | 46.08 | 46.18 | 497,829 | -1.40(-2.95%) |
Mar 22, 2016 | 47.90 | 48.17 | 47.11 | 47.59 | 649,991 | -0.99(-2.05%) |
Mar 21, 2016 | 47.12 | 48.58 | 46.73 | 48.58 | 1,855,134 | +2.35(+5.08%) |
Mar 18, 2016 | 46.05 | 47.08 | 45.96 | 46.23 | 901,648 | +0.53(+1.15%) |
Mar 17, 2016 | 45.55 | 45.86 | 44.82 | 45.71 | 580,376 | -0.51(-1.10%) |
Mar 16, 2016 | 46.29 | 46.77 | 46.15 | 46.21 | 562,631 | -0.28(-0.61%) |
Mar 15, 2016 | 46.81 | 47.03 | 46.16 | 46.50 | 318,597 | -0.58(-1.22%) |
Mar 14, 2016 | 46.56 | 47.72 | 46.56 | 47.07 | 629,639 | +1.01(+2.20%) |
Mar 11, 2016 | 45.47 | 46.22 | 44.94 | 46.06 | 418,742 | +0.95(+2.10%) |
Mar 10, 2016 | 46.19 | 46.28 | 44.41 | 45.11 | 588,459 | -0.60(-1.32%) |
Mar 09, 2016 | 46.05 | 46.21 | 45.43 | 45.72 | 428,177 | -0.09(-0.19%) |
Mar 08, 2016 | 47.26 | 47.31 | 45.77 | 45.80 | 581,451 | -1.75(-3.67%) |
Mar 07, 2016 | 46.90 | 47.85 | 46.53 | 47.55 | 520,560 | +0.59(+1.25%) |
Mar 04, 2016 | 46.71 | 47.28 | 46.43 | 46.96 | 573,442 | +0.31(+0.67%) |
Mar 03, 2016 | 46.10 | 46.71 | 46.02 | 46.65 | 497,988 | +0.51(+1.10%) |
Mar 02, 2016 | 45.78 | 46.17 | 45.27 | 46.15 | 562,819 | +0.45(+0.98%) |
Mar 01, 2016 | 45.41 | 45.88 | 44.87 | 45.70 | 660,920 | +0.69(+1.54%) |
Feb 29, 2016 | 44.97 | 45.43 | 44.83 | 45.00 | 514,630 | +0.03(+0.06%) |
Feb 26, 2016 | 45.16 | 45.37 | 44.39 | 44.97 | 636,295 | +0.49(+1.10%) |
Feb 25, 2016 | 45.21 | 45.54 | 43.91 | 44.49 | 687,490 | -0.46(-1.02%) |
Feb 24, 2016 | 45.46 | 45.70 | 43.86 | 44.95 | 990,003 | -1.00(-2.19%) |
Feb 23, 2016 | 45.75 | 46.13 | 45.09 | 45.95 | 1,209,524 | +0.44(+0.96%) |
Feb 22, 2016 | 44.57 | 45.56 | 44.57 | 45.51 | 1,222,389 | +1.06(+2.39%) |
Feb 19, 2016 | 42.31 | 44.52 | 41.69 | 44.45 | 1,555,164 | +2.08(+4.90%) |
Feb 18, 2016 | 41.83 | 43.51 | 39.52 | 42.37 | 1,440,791 | +1.20(+2.91%) |
Feb 17, 2016 | 40.63 | 41.44 | 40.48 | 41.17 | 1,038,873 | +1.06(+2.65%) |
Feb 16, 2016 | 39.23 | 40.46 | 39.23 | 40.11 | 1,267,785 | +1.48(+3.84%) |
Feb 12, 2016 | 37.83 | 38.63 | 38.63 | 38.63 | 500,527 | +1.22(+3.26%) |
Feb 11, 2016 | 38.24 | 38.26 | 36.72 | 37.41 | 913,943 | -0.98(-2.54%) |
Feb 10, 2016 | 38.77 | 39.46 | 38.27 | 38.38 | 733,997 | -0.09(-0.23%) |
Feb 09, 2016 | 37.84 | 39.57 | 37.84 | 38.47 | 677,058 | +0.12(+0.31%) |
Feb 08, 2016 | 38.10 | 38.69 | 37.72 | 38.35 | 613,410 | -0.29(-0.76%) |
Feb 05, 2016 | 39.40 | 39.48 | 38.23 | 38.65 | 798,892 | -0.83(-2.10%) |
Feb 04, 2016 | 37.32 | 39.54 | 37.21 | 39.47 | 1,155,128 | +1.96(+5.22%) |
Feb 03, 2016 | 37.54 | 37.76 | 36.08 | 37.51 | 801,605 | +1.00(+2.75%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.33 | 36.51 | 955,849 | -0.79(-2.12%) |