Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.47 | 48.47 | 47.73 | 48.25 | 43,236 | -0.48(-0.98%) |
Apr 28, 2016 | 48.50 | 49.06 | 48.50 | 48.73 | 40,048 | -0.05(-0.11%) |
Apr 27, 2016 | 49.30 | 49.30 | 48.29 | 48.78 | 106,983 | -0.45(-0.91%) |
Apr 26, 2016 | 49.27 | 49.65 | 49.11 | 49.23 | 64,340 | +0.11(+0.22%) |
Apr 25, 2016 | 48.53 | 49.12 | 48.53 | 49.12 | 57,439 | +0.42(+0.87%) |
Apr 22, 2016 | 48.18 | 48.76 | 48.18 | 48.70 | 473,562 | +0.66(+1.38%) |
Apr 21, 2016 | 49.17 | 49.17 | 47.93 | 48.03 | 339,311 | -1.12(-2.27%) |
Apr 20, 2016 | 50.10 | 50.10 | 49.07 | 49.15 | 367,927 | -0.93(-1.86%) |
Apr 19, 2016 | 50.32 | 50.32 | 49.91 | 50.08 | 36,236 | -0.08(-0.17%) |
Apr 18, 2016 | 49.77 | 50.17 | 49.63 | 50.17 | 295,316 | +0.36(+0.73%) |
Apr 15, 2016 | 49.45 | 49.93 | 49.25 | 49.80 | 72,349 | +0.49(+1.00%) |
Apr 14, 2016 | 49.84 | 49.87 | 49.23 | 49.31 | 40,074 | -0.64(-1.28%) |
Apr 13, 2016 | 50.57 | 50.57 | 49.78 | 49.95 | 108,656 | -0.51(-1.01%) |
Apr 12, 2016 | 50.20 | 50.57 | 50.04 | 50.46 | 39,833 | +0.28(+0.57%) |
Apr 11, 2016 | 50.54 | 50.54 | 50.15 | 50.17 | 48,178 | -0.38(-0.76%) |
Apr 08, 2016 | 50.58 | 50.77 | 50.50 | 50.56 | 34,157 | +0.21(+0.41%) |
Apr 07, 2016 | 50.36 | 50.51 | 50.14 | 50.35 | 40,302 | -0.13(-0.26%) |
Apr 06, 2016 | 50.52 | 50.52 | 50.25 | 50.48 | 57,205 | +0.02(+0.03%) |
Apr 05, 2016 | 50.64 | 50.74 | 50.34 | 50.47 | 42,916 | -0.32(-0.62%) |
Apr 04, 2016 | 50.84 | 50.90 | 50.57 | 50.78 | 82,966 | +0.04(+0.08%) |
Apr 01, 2016 | 50.74 | 50.82 | 50.44 | 50.74 | 49,815 | -0.05(-0.11%) |
Mar 31, 2016 | 50.40 | 50.88 | 50.30 | 50.80 | 68,653 | +0.34(+0.67%) |
Mar 30, 2016 | 50.75 | 50.75 | 50.39 | 50.46 | 59,090 | -0.20(-0.40%) |
Mar 29, 2016 | 49.62 | 50.66 | 49.56 | 50.66 | 50,333 | +1.10(+2.22%) |
Mar 28, 2016 | 49.07 | 49.67 | 49.07 | 49.56 | 34,645 | +0.52(+1.05%) |
Mar 24, 2016 | 48.83 | 49.04 | 49.04 | 49.04 | 74,556 | -0.02(-0.03%) |
Mar 23, 2016 | 49.23 | 49.28 | 48.97 | 49.06 | 37,914 | -0.11(-0.23%) |
Mar 22, 2016 | 48.96 | 49.28 | 48.87 | 49.17 | 71,995 | +0.03(+0.06%) |
Mar 21, 2016 | 49.54 | 49.72 | 49.07 | 49.14 | 50,585 | -0.56(-1.13%) |
Mar 18, 2016 | 50.17 | 50.21 | 49.68 | 49.70 | 45,896 | -0.26(-0.52%) |
Mar 17, 2016 | 49.36 | 50.03 | 49.21 | 49.96 | 92,420 | +0.71(+1.45%) |
Mar 16, 2016 | 48.64 | 49.31 | 48.41 | 49.25 | 32,330 | +0.52(+1.06%) |
Mar 15, 2016 | 48.46 | 48.77 | 48.38 | 48.73 | 44,902 | +0.12(+0.25%) |
Mar 14, 2016 | 48.41 | 48.62 | 48.34 | 48.61 | 29,931 | +0.14(+0.30%) |
Mar 11, 2016 | 47.84 | 48.47 | 47.82 | 48.47 | 32,191 | +1.12(+2.37%) |
Mar 10, 2016 | 47.93 | 47.96 | 46.87 | 47.34 | 29,668 | -0.24(-0.51%) |
Mar 09, 2016 | 47.38 | 47.90 | 47.37 | 47.59 | 18,681 | +0.25(+0.53%) |
Mar 08, 2016 | 47.84 | 47.84 | 47.27 | 47.34 | 41,309 | -0.40(-0.84%) |
Mar 07, 2016 | 47.34 | 47.74 | 47.28 | 47.74 | 38,174 | +0.27(+0.56%) |
Mar 04, 2016 | 47.62 | 47.62 | 47.24 | 47.47 | 50,883 | -0.12(-0.25%) |
Mar 03, 2016 | 47.68 | 47.98 | 47.09 | 47.59 | 69,936 | +0.05(+0.11%) |
Mar 02, 2016 | 47.04 | 47.56 | 47.04 | 47.54 | 38,868 | +0.52(+1.10%) |
Mar 01, 2016 | 46.13 | 47.03 | 46.13 | 47.03 | 50,754 | +1.22(+2.66%) |
Feb 29, 2016 | 45.95 | 46.45 | 45.81 | 45.81 | 60,978 | -0.18(-0.40%) |
Feb 26, 2016 | 45.95 | 46.18 | 45.92 | 45.99 | 25,917 | -0.03(-0.06%) |
Feb 25, 2016 | 45.37 | 46.03 | 45.36 | 46.02 | 30,981 | +0.93(+2.07%) |
Feb 24, 2016 | 45.05 | 45.21 | 44.64 | 45.09 | 35,667 | -0.15(-0.33%) |
Feb 23, 2016 | 45.30 | 45.77 | 45.15 | 45.24 | 291,182 | -0.08(-0.17%) |
Feb 22, 2016 | 45.23 | 45.62 | 45.23 | 45.31 | 273,217 | +0.34(+0.76%) |
Feb 19, 2016 | 44.28 | 45.21 | 44.28 | 44.97 | 79,407 | +0.54(+1.21%) |
Feb 18, 2016 | 44.10 | 44.59 | 43.96 | 44.43 | 33,804 | +0.40(+0.91%) |
Feb 17, 2016 | 43.65 | 44.34 | 43.65 | 44.03 | 77,459 | +0.52(+1.20%) |
Feb 16, 2016 | 42.92 | 43.52 | 42.84 | 43.51 | 77,643 | +0.83(+1.95%) |
Feb 12, 2016 | 42.62 | 42.68 | 42.68 | 42.68 | 79,961 | +0.25(+0.59%) |
Feb 11, 2016 | 42.37 | 42.64 | 41.93 | 42.42 | 68,548 | -0.58(-1.34%) |
Feb 10, 2016 | 42.93 | 43.59 | 42.93 | 43.00 | 69,145 | +0.20(+0.48%) |
Feb 09, 2016 | 43.48 | 43.48 | 42.70 | 42.80 | 190,337 | -1.15(-2.62%) |
Feb 08, 2016 | 45.02 | 45.12 | 43.34 | 43.95 | 107,321 | -1.33(-2.93%) |
Feb 05, 2016 | 46.34 | 46.34 | 45.24 | 45.27 | 67,480 | -1.20(-2.58%) |
Feb 04, 2016 | 46.58 | 46.65 | 46.10 | 46.48 | 88,950 | -0.22(-0.46%) |
Feb 03, 2016 | 46.59 | 46.79 | 46.12 | 46.69 | 53,301 | +0.33(+0.70%) |
Feb 02, 2016 | 46.74 | 46.74 | 46.15 | 46.37 | 54,561 | -0.42(-0.89%) |