Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.66 | 45.66 | 45.50 | 45.50 | 1,849 | +0.10(+0.22%) |
Apr 28, 2016 | 45.40 | 45.40 | 45.40 | 45.40 | 379 | -0.33(-0.72%) |
Apr 27, 2016 | 45.20 | 45.75 | 44.69 | 45.73 | 10,046 | -0.07(-0.15%) |
Apr 26, 2016 | 45.94 | 45.94 | 45.20 | 45.80 | 11,796 | +0.30(+0.66%) |
Apr 25, 2016 | 45.77 | 45.80 | 45.40 | 45.50 | 7,388 | -0.31(-0.68%) |
Apr 22, 2016 | 45.59 | 45.81 | 45.59 | 45.81 | 991 | +0.16(+0.35%) |
Apr 21, 2016 | 46.25 | 46.25 | 45.65 | 45.65 | 1,599 | -0.10(-0.22%) |
Apr 20, 2016 | 46.36 | 46.36 | 44.77 | 45.75 | 6,329 | -0.25(-0.54%) |
Apr 19, 2016 | 46.42 | 46.45 | 46.00 | 46.00 | 3,763 | -0.50(-1.08%) |
Apr 18, 2016 | 45.92 | 46.50 | 45.61 | 46.50 | 4,613 | +0.10(+0.22%) |
Apr 15, 2016 | 46.39 | 46.55 | 46.01 | 46.40 | 1,466 | +0.36(+0.78%) |
Apr 14, 2016 | 46.11 | 46.75 | 46.04 | 46.04 | 2,617 | -0.71(-1.52%) |
Apr 13, 2016 | 46.70 | 46.75 | 45.00 | 46.75 | 6,347 | +0.10(+0.21%) |
Apr 12, 2016 | 45.35 | 46.65 | 45.33 | 46.65 | 16,962 | +0.85(+1.86%) |
Apr 11, 2016 | 44.54 | 45.90 | 44.54 | 45.80 | 2,786 | +0.05(+0.11%) |
Apr 08, 2016 | 45.17 | 46.30 | 45.17 | 45.75 | 7,733 | +0.44(+0.97%) |
Apr 07, 2016 | 44.20 | 46.00 | 44.20 | 45.31 | 6,521 | -0.69(-1.50%) |
Apr 06, 2016 | 45.58 | 46.30 | 45.58 | 46.00 | 2,826 | +0.25(+0.55%) |
Apr 05, 2016 | 45.84 | 46.25 | 45.75 | 45.75 | 19,528 | -0.40(-0.87%) |
Apr 04, 2016 | 45.99 | 46.15 | 44.65 | 46.15 | 8,836 | +0.15(+0.33%) |
Apr 01, 2016 | 44.33 | 46.00 | 44.33 | 46.00 | 10,598 | +0.41(+0.90%) |
Mar 31, 2016 | 45.10 | 45.59 | 44.18 | 45.59 | 12,444 | +0.51(+1.13%) |
Mar 30, 2016 | 45.10 | 45.10 | 44.60 | 45.08 | 2,515 | -0.01(-0.02%) |
Mar 29, 2016 | 44.68 | 45.09 | 43.34 | 45.09 | 41,459 | +1.30(+2.97%) |
Mar 28, 2016 | 42.50 | 43.79 | 42.50 | 43.79 | 1,559 | -0.25(-0.57%) |
Mar 23, 2016 | 41.90 | 44.04 | 44.04 | 44.04 | 13,100 | +1.11(+2.59%) |
Mar 22, 2016 | 42.70 | 43.57 | 41.15 | 42.93 | 2,521 | +1.28(+3.07%) |
Mar 21, 2016 | 41.84 | 41.84 | 40.00 | 41.65 | 3,963 | -0.86(-2.02%) |
Mar 18, 2016 | 43.00 | 43.00 | 42.20 | 42.51 | 4,138 | -0.49(-1.14%) |
Mar 17, 2016 | 41.35 | 43.00 | 41.35 | 43.00 | 1,267 | +0.65(+1.53%) |
Mar 16, 2016 | 42.29 | 42.35 | 40.94 | 42.35 | 7,623 | +0.40(+0.95%) |
Mar 15, 2016 | 43.05 | 43.05 | 41.83 | 41.95 | 1,939 | -1.50(-3.45%) |
Mar 14, 2016 | 43.40 | 43.45 | 43.33 | 43.45 | 586 | -0.49(-1.12%) |
Mar 11, 2016 | 43.87 | 43.94 | 43.00 | 43.94 | 1,536 | -0.03(-0.07%) |
Mar 10, 2016 | 42.86 | 43.97 | 42.82 | 43.97 | 1,152 | +0.22(+0.50%) |
Mar 09, 2016 | 43.16 | 44.31 | 42.35 | 43.75 | 3,479 | -0.60(-1.35%) |
Mar 08, 2016 | 43.01 | 44.35 | 42.00 | 44.35 | 3,179 | +0.40(+0.91%) |
Mar 07, 2016 | 41.00 | 43.95 | 41.10 | 43.95 | 2,004 | +2.85(+6.93%) |
Mar 04, 2016 | 40.24 | 42.15 | 40.24 | 41.10 | 15,302 | +0.65(+1.61%) |
Mar 03, 2016 | 39.50 | 41.27 | 39.50 | 40.45 | 3,061 | -0.45(-1.10%) |
Mar 02, 2016 | 40.00 | 40.90 | 40.00 | 40.90 | 800 | +0.40(+0.99%) |
Mar 01, 2016 | 40.00 | 40.93 | 40.00 | 40.50 | 1,065 | +0.50(+1.25%) |
Feb 29, 2016 | 38.31 | 40.00 | 36.60 | 40.00 | 8,457 | +1.80(+4.71%) |
Feb 26, 2016 | 38.23 | 39.38 | 36.60 | 38.20 | 17,644 | +0.08(+0.21%) |
Feb 25, 2016 | 37.13 | 38.87 | 37.13 | 38.12 | 3,235 | -0.83(-2.13%) |
Feb 24, 2016 | 38.80 | 39.90 | 38.80 | 38.95 | 3,325 | -1.35(-3.35%) |
Feb 23, 2016 | 41.00 | 42.25 | 39.13 | 40.30 | 10,963 | -0.77(-1.87%) |
Feb 22, 2016 | 40.80 | 42.23 | 40.79 | 41.07 | 2,949 | +1.42(+3.58%) |
Feb 19, 2016 | 39.75 | 39.75 | 39.00 | 39.65 | 1,081 | +0.25(+0.63%) |
Feb 18, 2016 | 39.44 | 39.44 | 39.00 | 39.40 | 886 | -1.20(-2.96%) |
Feb 17, 2016 | 39.04 | 40.64 | 39.04 | 40.60 | 1,255 | +1.49(+3.81%) |
Feb 16, 2016 | 39.00 | 39.13 | 37.86 | 39.11 | 4,146 | -0.59(-1.49%) |
Feb 12, 2016 | 38.84 | 39.70 | 39.70 | 39.70 | 1,600 | +1.69(+4.45%) |
Feb 11, 2016 | 39.04 | 39.04 | 38.01 | 38.01 | 622 | -2.09(-5.21%) |
Feb 10, 2016 | 39.53 | 40.15 | 39.26 | 40.10 | 2,768 | -1.52(-3.65%) |
Feb 09, 2016 | 40.65 | 41.62 | 40.65 | 41.62 | 1,551 | -0.13(-0.31%) |
Feb 08, 2016 | 39.57 | 41.75 | 39.57 | 41.75 | 1,743 | -0.31(-0.74%) |
Feb 05, 2016 | 43.01 | 43.51 | 42.06 | 42.06 | 4,288 | -2.65(-5.93%) |
Feb 04, 2016 | 50.17 | 50.17 | 43.18 | 44.71 | 2,597 | -3.29(-6.85%) |
Feb 03, 2016 | 48.31 | 48.31 | 48.00 | 48.00 | 524 | -1.33(-2.70%) |
Feb 02, 2016 | 49.84 | 49.85 | 47.62 | 49.33 | 4,212 | -1.29(-2.55%) |