Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.10 | 45.32 | 44.24 | 44.95 | 344,823 | -0.16(-0.34%) |
Apr 28, 2016 | 45.72 | 46.22 | 44.96 | 45.10 | 152,183 | -0.94(-2.04%) |
Apr 27, 2016 | 46.09 | 46.45 | 45.61 | 46.04 | 161,209 | -0.32(-0.69%) |
Apr 26, 2016 | 46.00 | 46.49 | 45.70 | 46.36 | 249,406 | +0.57(+1.24%) |
Apr 25, 2016 | 46.38 | 46.40 | 45.39 | 45.80 | 362,849 | -0.82(-1.76%) |
Apr 22, 2016 | 46.55 | 46.91 | 46.37 | 46.62 | 196,136 | +0.16(+0.35%) |
Apr 21, 2016 | 47.48 | 47.58 | 46.18 | 46.45 | 340,635 | -0.83(-1.76%) |
Apr 20, 2016 | 47.34 | 47.59 | 46.66 | 47.29 | 280,337 | +0.13(+0.27%) |
Apr 19, 2016 | 47.24 | 47.83 | 46.60 | 47.16 | 267,825 | -0.09(-0.19%) |
Apr 18, 2016 | 46.50 | 47.53 | 46.50 | 47.25 | 162,351 | +0.48(+1.04%) |
Apr 15, 2016 | 46.72 | 47.11 | 46.12 | 46.76 | 202,458 | -0.25(-0.52%) |
Apr 14, 2016 | 46.75 | 48.03 | 46.56 | 47.01 | 311,595 | +0.17(+0.37%) |
Apr 13, 2016 | 45.59 | 46.93 | 45.58 | 46.84 | 405,680 | +1.61(+3.56%) |
Apr 12, 2016 | 44.68 | 45.36 | 44.39 | 45.23 | 137,010 | +0.69(+1.56%) |
Apr 11, 2016 | 44.25 | 45.59 | 44.13 | 44.53 | 179,729 | +0.48(+1.10%) |
Apr 08, 2016 | 44.40 | 45.55 | 43.83 | 44.05 | 360,615 | +0.06(+0.15%) |
Apr 07, 2016 | 44.03 | 44.65 | 43.78 | 43.99 | 595,157 | -0.42(-0.95%) |
Apr 06, 2016 | 43.47 | 44.53 | 43.41 | 44.41 | 278,073 | +0.84(+1.93%) |
Apr 05, 2016 | 44.42 | 45.01 | 43.52 | 43.57 | 364,565 | -1.29(-2.87%) |
Apr 04, 2016 | 44.58 | 45.22 | 44.24 | 44.85 | 130,072 | +0.28(+0.64%) |
Apr 01, 2016 | 44.46 | 45.14 | 44.03 | 44.57 | 228,083 | -0.27(-0.61%) |
Mar 31, 2016 | 44.41 | 44.99 | 44.00 | 44.85 | 384,265 | +0.31(+0.70%) |
Mar 30, 2016 | 44.10 | 44.83 | 44.03 | 44.53 | 189,651 | +0.58(+1.31%) |
Mar 29, 2016 | 42.71 | 43.98 | 42.16 | 43.96 | 225,882 | +0.92(+2.15%) |
Mar 28, 2016 | 43.49 | 43.55 | 42.75 | 43.04 | 181,891 | -0.40(-0.93%) |
Mar 24, 2016 | 43.36 | 43.44 | 43.44 | 43.44 | 104,475 | -0.27(-0.63%) |
Mar 23, 2016 | 44.18 | 44.54 | 43.71 | 43.71 | 173,653 | -0.66(-1.48%) |
Mar 22, 2016 | 44.12 | 44.63 | 43.77 | 44.37 | 141,330 | -0.07(-0.16%) |
Mar 21, 2016 | 44.61 | 44.85 | 43.86 | 44.44 | 185,446 | -0.34(-0.76%) |
Mar 18, 2016 | 44.74 | 45.39 | 44.31 | 44.78 | 363,528 | +0.28(+0.64%) |
Mar 17, 2016 | 43.42 | 44.77 | 42.83 | 44.50 | 217,834 | +1.08(+2.48%) |
Mar 16, 2016 | 43.89 | 44.25 | 42.85 | 43.42 | 251,472 | -0.63(-1.43%) |
Mar 15, 2016 | 44.64 | 45.28 | 44.00 | 44.05 | 372,637 | -0.66(-1.47%) |
Mar 14, 2016 | 44.83 | 44.94 | 44.00 | 44.71 | 229,290 | -0.19(-0.43%) |
Mar 11, 2016 | 43.86 | 44.96 | 43.58 | 44.90 | 213,128 | +1.47(+3.39%) |
Mar 10, 2016 | 43.36 | 43.58 | 42.38 | 43.43 | 174,355 | +0.34(+0.79%) |
Mar 09, 2016 | 43.68 | 43.74 | 43.00 | 43.09 | 177,999 | -0.36(-0.82%) |
Mar 08, 2016 | 44.57 | 44.79 | 43.36 | 43.45 | 448,937 | -1.52(-3.37%) |
Mar 07, 2016 | 43.70 | 44.98 | 43.32 | 44.96 | 308,998 | +1.01(+2.31%) |
Mar 04, 2016 | 44.52 | 45.11 | 43.87 | 43.95 | 338,509 | -0.39(-0.89%) |
Mar 03, 2016 | 43.88 | 44.37 | 43.80 | 44.34 | 207,793 | +0.37(+0.85%) |
Mar 02, 2016 | 43.92 | 44.08 | 43.26 | 43.97 | 197,780 | +0.17(+0.40%) |
Mar 01, 2016 | 42.63 | 44.22 | 41.95 | 43.79 | 176,357 | +1.41(+3.32%) |
Feb 29, 2016 | 43.05 | 43.14 | 42.29 | 42.39 | 332,710 | -0.76(-1.76%) |
Feb 26, 2016 | 42.30 | 43.50 | 41.44 | 43.15 | 254,423 | +1.33(+3.17%) |
Feb 25, 2016 | 41.68 | 42.03 | 41.10 | 41.82 | 139,724 | +0.22(+0.54%) |
Feb 24, 2016 | 40.47 | 41.61 | 40.12 | 41.60 | 191,507 | +0.51(+1.23%) |
Feb 23, 2016 | 42.41 | 42.41 | 41.08 | 41.09 | 246,538 | -1.37(-3.23%) |
Feb 22, 2016 | 42.84 | 42.84 | 42.39 | 42.46 | 193,738 | +0.10(+0.24%) |
Feb 19, 2016 | 41.93 | 42.77 | 41.93 | 42.36 | 149,298 | +0.35(+0.83%) |
Feb 18, 2016 | 43.55 | 43.55 | 41.87 | 42.01 | 150,995 | -1.45(-3.34%) |
Feb 17, 2016 | 44.20 | 44.20 | 43.23 | 43.46 | 254,660 | -0.32(-0.73%) |
Feb 16, 2016 | 43.35 | 43.92 | 42.85 | 43.78 | 274,547 | +1.09(+2.55%) |
Feb 12, 2016 | 41.70 | 42.70 | 42.70 | 42.70 | 264,197 | +1.82(+4.45%) |
Feb 11, 2016 | 40.91 | 41.04 | 39.94 | 40.88 | 428,176 | -0.44(-1.06%) |
Feb 10, 2016 | 41.23 | 41.81 | 40.93 | 41.32 | 317,207 | +0.59(+1.44%) |
Feb 09, 2016 | 40.40 | 41.29 | 39.60 | 40.73 | 430,323 | -0.38(-0.93%) |
Feb 08, 2016 | 42.19 | 42.42 | 40.90 | 41.12 | 354,213 | -1.67(-3.91%) |
Feb 05, 2016 | 43.64 | 43.91 | 42.78 | 42.79 | 274,459 | -0.74(-1.70%) |
Feb 04, 2016 | 43.62 | 44.41 | 42.90 | 43.53 | 228,136 | -0.03(-0.06%) |
Feb 03, 2016 | 44.40 | 44.53 | 42.48 | 43.56 | 278,203 | -0.29(-0.67%) |
Feb 02, 2016 | 44.89 | 44.89 | 43.58 | 43.85 | 191,701 | -1.53(-3.37%) |