Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.03 | 48.55 | 47.70 | 48.51 | 545,164 | +0.27(+0.56%) |
Apr 28, 2016 | 47.79 | 48.35 | 47.64 | 48.24 | 564,991 | +0.00(+0.01%) |
Apr 27, 2016 | 47.76 | 48.51 | 47.62 | 48.23 | 634,793 | +0.61(+1.29%) |
Apr 26, 2016 | 47.54 | 47.79 | 47.50 | 47.62 | 596,927 | +0.12(+0.24%) |
Apr 25, 2016 | 47.30 | 47.52 | 47.22 | 47.51 | 626,703 | +0.06(+0.13%) |
Apr 22, 2016 | 47.18 | 47.50 | 47.18 | 47.45 | 307,534 | +0.45(+0.95%) |
Apr 21, 2016 | 47.97 | 48.02 | 46.86 | 47.00 | 998,910 | -1.05(-2.18%) |
Apr 20, 2016 | 49.27 | 49.30 | 48.01 | 48.04 | 390,803 | -1.18(-2.39%) |
Apr 19, 2016 | 49.14 | 49.26 | 48.92 | 49.22 | 305,977 | +0.14(+0.29%) |
Apr 18, 2016 | 48.86 | 49.10 | 48.60 | 49.08 | 651,612 | +0.14(+0.29%) |
Apr 15, 2016 | 48.69 | 49.00 | 48.56 | 48.94 | 308,378 | +0.33(+0.68%) |
Apr 14, 2016 | 48.59 | 48.80 | 48.48 | 48.61 | 387,191 | -0.08(-0.16%) |
Apr 13, 2016 | 49.10 | 49.10 | 48.45 | 48.69 | 365,392 | -0.30(-0.62%) |
Apr 12, 2016 | 48.70 | 49.03 | 48.59 | 48.99 | 411,803 | +0.34(+0.70%) |
Apr 11, 2016 | 48.85 | 49.13 | 48.60 | 48.65 | 710,069 | -0.20(-0.40%) |
Apr 08, 2016 | 48.72 | 49.11 | 48.72 | 48.85 | 677,737 | +0.24(+0.50%) |
Apr 07, 2016 | 48.55 | 48.85 | 48.46 | 48.60 | 500,329 | +0.02(+0.03%) |
Apr 06, 2016 | 48.62 | 48.62 | 48.28 | 48.59 | 770,928 | -0.04(-0.09%) |
Apr 05, 2016 | 49.45 | 49.46 | 48.58 | 48.63 | 860,322 | -0.92(-1.85%) |
Apr 04, 2016 | 49.82 | 49.82 | 49.32 | 49.55 | 1,263,836 | -0.24(-0.49%) |
Apr 01, 2016 | 49.42 | 49.84 | 49.24 | 49.79 | 2,640,396 | +0.24(+0.49%) |
Mar 31, 2016 | 49.33 | 49.61 | 49.20 | 49.55 | 444,977 | +0.22(+0.45%) |
Mar 30, 2016 | 49.48 | 49.49 | 49.13 | 49.32 | 1,031,063 | -0.12(-0.25%) |
Mar 29, 2016 | 48.68 | 49.45 | 48.66 | 49.45 | 800,400 | +0.77(+1.57%) |
Mar 28, 2016 | 48.90 | 49.13 | 48.55 | 48.68 | 407,270 | -0.13(-0.27%) |
Mar 24, 2016 | 48.60 | 48.82 | 48.82 | 48.82 | 405,872 | +0.18(+0.38%) |
Mar 23, 2016 | 48.38 | 48.82 | 48.14 | 48.63 | 867,756 | +0.27(+0.57%) |
Mar 22, 2016 | 48.48 | 48.69 | 48.27 | 48.36 | 508,963 | -0.14(-0.30%) |
Mar 21, 2016 | 48.44 | 48.71 | 48.07 | 48.50 | 403,713 | -0.06(-0.13%) |
Mar 18, 2016 | 48.88 | 49.04 | 48.56 | 48.56 | 810,865 | -0.32(-0.66%) |
Mar 17, 2016 | 48.35 | 48.97 | 48.26 | 48.89 | 627,769 | +0.52(+1.07%) |
Mar 16, 2016 | 47.85 | 48.43 | 47.41 | 48.37 | 791,691 | +0.48(+1.00%) |
Mar 15, 2016 | 47.69 | 48.01 | 47.65 | 47.89 | 509,612 | +0.10(+0.22%) |
Mar 14, 2016 | 47.70 | 47.85 | 47.52 | 47.79 | 346,098 | +0.03(+0.06%) |
Mar 11, 2016 | 47.91 | 47.99 | 47.65 | 47.76 | 255,247 | +0.08(+0.17%) |
Mar 10, 2016 | 47.61 | 47.79 | 47.19 | 47.68 | 641,429 | +0.07(+0.14%) |
Mar 09, 2016 | 47.26 | 47.75 | 47.26 | 47.61 | 1,038,197 | +0.25(+0.52%) |
Mar 08, 2016 | 47.06 | 47.41 | 46.81 | 47.37 | 728,108 | +0.42(+0.89%) |
Mar 07, 2016 | 46.62 | 47.05 | 46.54 | 46.95 | 882,486 | +0.24(+0.52%) |
Mar 04, 2016 | 45.94 | 46.83 | 45.84 | 46.71 | 691,764 | +0.50(+1.08%) |
Mar 03, 2016 | 45.94 | 46.21 | 45.42 | 46.21 | 600,093 | +0.27(+0.60%) |
Mar 02, 2016 | 45.51 | 45.95 | 44.77 | 45.93 | 884,739 | +0.33(+0.72%) |
Mar 01, 2016 | 46.04 | 46.14 | 45.35 | 45.61 | 3,283,101 | -0.19(-0.42%) |
Feb 29, 2016 | 45.65 | 46.22 | 45.56 | 45.80 | 659,363 | +0.11(+0.24%) |
Feb 26, 2016 | 46.76 | 46.76 | 45.67 | 45.68 | 552,778 | -1.24(-2.64%) |
Feb 25, 2016 | 46.62 | 46.94 | 46.53 | 46.93 | 404,885 | +0.43(+0.92%) |
Feb 24, 2016 | 46.24 | 46.55 | 46.09 | 46.50 | 412,987 | +0.24(+0.52%) |
Feb 23, 2016 | 46.06 | 46.36 | 45.92 | 46.26 | 409,587 | +0.02(+0.04%) |
Feb 22, 2016 | 45.94 | 46.25 | 45.80 | 46.24 | 222,230 | +0.48(+1.05%) |
Feb 19, 2016 | 45.90 | 46.00 | 45.56 | 45.76 | 426,461 | -0.28(-0.61%) |
Feb 18, 2016 | 45.39 | 46.20 | 45.24 | 46.04 | 783,345 | +0.70(+1.54%) |
Feb 17, 2016 | 45.54 | 45.54 | 45.06 | 45.34 | 679,274 | -0.12(-0.26%) |
Feb 16, 2016 | 45.39 | 45.50 | 45.01 | 45.46 | 375,024 | +0.29(+0.63%) |
Feb 12, 2016 | 45.39 | 45.17 | 45.17 | 45.17 | 846,424 | -0.15(-0.34%) |
Feb 11, 2016 | 45.86 | 46.10 | 45.28 | 45.32 | 780,754 | -0.77(-1.68%) |
Feb 10, 2016 | 46.01 | 46.33 | 45.37 | 46.10 | 593,344 | -0.03(-0.07%) |
Feb 09, 2016 | 45.75 | 46.29 | 45.72 | 46.13 | 829,166 | +0.19(+0.42%) |
Feb 08, 2016 | 46.01 | 46.45 | 45.54 | 45.94 | 725,314 | -0.15(-0.31%) |
Feb 05, 2016 | 45.78 | 46.26 | 45.31 | 46.08 | 651,797 | +0.10(+0.22%) |
Feb 04, 2016 | 46.22 | 46.35 | 45.90 | 45.98 | 1,655,469 | -0.23(-0.51%) |
Feb 03, 2016 | 45.74 | 46.40 | 45.74 | 46.22 | 847,520 | +0.58(+1.26%) |
Feb 02, 2016 | 45.39 | 45.67 | 45.11 | 45.64 | 1,554,813 | +0.18(+0.38%) |