Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.38 | 47.47 | 47.00 | 47.32 | 65,997 | -0.15(-0.31%) |
Apr 28, 2016 | 47.51 | 47.87 | 47.20 | 47.47 | 58,307 | -0.30(-0.62%) |
Apr 27, 2016 | 47.43 | 47.87 | 47.43 | 47.77 | 67,579 | +0.41(+0.87%) |
Apr 26, 2016 | 47.30 | 47.49 | 47.24 | 47.36 | 97,412 | +0.16(+0.33%) |
Apr 25, 2016 | 47.15 | 47.23 | 46.96 | 47.21 | 40,659 | -0.08(-0.16%) |
Apr 22, 2016 | 47.02 | 47.31 | 47.02 | 47.28 | 44,556 | +0.29(+0.62%) |
Apr 21, 2016 | 47.47 | 47.54 | 46.93 | 46.99 | 66,820 | -0.58(-1.22%) |
Apr 20, 2016 | 47.85 | 47.88 | 47.55 | 47.57 | 128,950 | -0.28(-0.59%) |
Apr 19, 2016 | 47.68 | 47.87 | 47.59 | 47.85 | 65,177 | +0.26(+0.55%) |
Apr 18, 2016 | 47.09 | 47.64 | 47.09 | 47.59 | 70,673 | +0.30(+0.63%) |
Apr 15, 2016 | 47.24 | 47.34 | 47.20 | 47.30 | 143,359 | +0.00(+0.00%) |
Apr 14, 2016 | 47.32 | 47.50 | 47.22 | 47.30 | 214,152 | -0.03(-0.06%) |
Apr 13, 2016 | 47.40 | 47.40 | 47.13 | 47.33 | 57,688 | +0.08(+0.17%) |
Apr 12, 2016 | 46.74 | 47.33 | 46.74 | 47.25 | 55,819 | +0.51(+1.10%) |
Apr 11, 2016 | 47.04 | 47.18 | 46.72 | 46.73 | 75,829 | -0.13(-0.27%) |
Apr 08, 2016 | 46.93 | 47.06 | 46.73 | 46.86 | 76,423 | +0.25(+0.53%) |
Apr 07, 2016 | 46.78 | 46.85 | 46.46 | 46.61 | 48,599 | -0.38(-0.81%) |
Apr 06, 2016 | 46.64 | 47.02 | 46.52 | 46.99 | 140,803 | +0.42(+0.89%) |
Apr 05, 2016 | 46.82 | 46.82 | 46.58 | 46.58 | 169,829 | -0.43(-0.92%) |
Apr 04, 2016 | 47.05 | 47.16 | 46.89 | 47.01 | 66,665 | -0.12(-0.25%) |
Apr 01, 2016 | 46.70 | 47.16 | 46.68 | 47.13 | 28,982 | +0.09(+0.19%) |
Mar 31, 2016 | 47.04 | 47.22 | 47.02 | 47.04 | 64,328 | -0.03(-0.06%) |
Mar 30, 2016 | 47.18 | 47.23 | 47.02 | 47.07 | 56,882 | +0.10(+0.21%) |
Mar 29, 2016 | 46.42 | 47.02 | 46.35 | 46.97 | 68,499 | +0.47(+1.01%) |
Mar 28, 2016 | 46.52 | 46.61 | 46.29 | 46.50 | 54,282 | +0.09(+0.19%) |
Mar 24, 2016 | 46.08 | 46.41 | 46.41 | 46.41 | 69,821 | +0.13(+0.29%) |
Mar 23, 2016 | 46.62 | 46.62 | 46.28 | 46.28 | 63,591 | -0.39(-0.83%) |
Mar 22, 2016 | 46.64 | 46.83 | 46.49 | 46.67 | 76,069 | -0.08(-0.17%) |
Mar 21, 2016 | 46.81 | 46.86 | 46.61 | 46.75 | 46,445 | -0.05(-0.11%) |
Mar 18, 2016 | 47.05 | 47.10 | 46.75 | 46.80 | 111,841 | -0.04(-0.08%) |
Mar 17, 2016 | 46.34 | 46.95 | 46.31 | 46.84 | 71,954 | +0.52(+1.12%) |
Mar 16, 2016 | 45.86 | 46.41 | 45.80 | 46.32 | 178,806 | +0.39(+0.86%) |
Mar 15, 2016 | 45.77 | 45.92 | 45.69 | 45.92 | 454,795 | -0.14(-0.31%) |
Mar 14, 2016 | 45.97 | 46.15 | 45.78 | 46.06 | 74,098 | -0.04(-0.08%) |
Mar 11, 2016 | 45.85 | 46.15 | 45.85 | 46.10 | 90,119 | +0.50(+1.09%) |
Mar 10, 2016 | 45.73 | 45.82 | 45.17 | 45.60 | 65,000 | +0.01(+0.03%) |
Mar 09, 2016 | 45.47 | 45.77 | 45.42 | 45.59 | 109,678 | +0.29(+0.64%) |
Mar 08, 2016 | 45.62 | 45.62 | 45.26 | 45.30 | 77,911 | -0.47(-1.04%) |
Mar 07, 2016 | 45.27 | 45.86 | 45.27 | 45.77 | 135,206 | +0.36(+0.80%) |
Mar 04, 2016 | 45.26 | 45.62 | 45.09 | 45.41 | 104,764 | +0.17(+0.38%) |
Mar 03, 2016 | 44.97 | 45.24 | 44.78 | 45.24 | 47,955 | +0.32(+0.71%) |
Mar 02, 2016 | 44.45 | 44.92 | 44.34 | 44.92 | 71,529 | +0.42(+0.93%) |
Mar 01, 2016 | 44.14 | 44.56 | 44.06 | 44.51 | 50,320 | +0.69(+1.57%) |
Feb 29, 2016 | 44.02 | 44.31 | 43.82 | 43.82 | 54,842 | -0.20(-0.45%) |
Feb 26, 2016 | 44.52 | 44.52 | 43.96 | 44.02 | 134,366 | -0.24(-0.55%) |
Feb 25, 2016 | 43.83 | 44.26 | 43.74 | 44.26 | 66,027 | +0.47(+1.08%) |
Feb 24, 2016 | 43.24 | 43.81 | 43.03 | 43.79 | 58,133 | +0.22(+0.49%) |
Feb 23, 2016 | 43.86 | 43.89 | 43.52 | 43.57 | 109,642 | -0.36(-0.83%) |
Feb 22, 2016 | 43.79 | 44.01 | 43.70 | 43.93 | 121,958 | +0.51(+1.17%) |
Feb 19, 2016 | 43.37 | 43.43 | 43.15 | 43.43 | 86,298 | -0.16(-0.36%) |
Feb 18, 2016 | 43.48 | 43.66 | 43.34 | 43.58 | 51,858 | +0.19(+0.43%) |
Feb 17, 2016 | 43.14 | 43.53 | 43.00 | 43.40 | 78,668 | +0.59(+1.38%) |
Feb 16, 2016 | 42.57 | 42.80 | 42.40 | 42.80 | 101,357 | +0.59(+1.40%) |
Feb 12, 2016 | 41.81 | 42.21 | 42.21 | 42.21 | 103,623 | +0.70(+1.69%) |
Feb 11, 2016 | 41.42 | 41.72 | 41.18 | 41.51 | 95,267 | -0.41(-0.99%) |
Feb 10, 2016 | 42.22 | 42.35 | 41.86 | 41.92 | 103,179 | -0.19(-0.44%) |
Feb 09, 2016 | 42.04 | 42.38 | 41.78 | 42.11 | 69,008 | -0.34(-0.80%) |
Feb 08, 2016 | 42.32 | 42.54 | 41.91 | 42.45 | 93,675 | -0.30(-0.69%) |
Feb 05, 2016 | 42.91 | 42.91 | 42.57 | 42.75 | 44,611 | -0.29(-0.67%) |
Feb 04, 2016 | 42.90 | 43.15 | 42.79 | 43.03 | 36,643 | -0.02(-0.05%) |
Feb 03, 2016 | 42.66 | 43.09 | 42.06 | 43.06 | 75,971 | +0.66(+1.55%) |
Feb 02, 2016 | 42.59 | 42.59 | 42.28 | 42.40 | 124,080 | -0.62(-1.45%) |