Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.49 | 45.52 | 45.10 | 45.36 | 88,933 | -0.24(-0.52%) |
Apr 28, 2016 | 45.90 | 46.10 | 45.52 | 45.59 | 28,312 | -0.49(-1.07%) |
Apr 27, 2016 | 45.92 | 46.12 | 45.74 | 46.09 | 23,655 | +0.17(+0.36%) |
Apr 26, 2016 | 45.88 | 46.03 | 45.81 | 45.92 | 35,487 | +0.11(+0.23%) |
Apr 25, 2016 | 45.81 | 45.81 | 45.62 | 45.81 | 29,125 | -0.10(-0.21%) |
Apr 22, 2016 | 45.74 | 45.99 | 45.72 | 45.91 | 39,943 | +0.02(+0.04%) |
Apr 21, 2016 | 46.10 | 46.12 | 45.81 | 45.89 | 48,792 | -0.20(-0.44%) |
Apr 20, 2016 | 46.13 | 46.31 | 45.98 | 46.10 | 55,458 | +0.07(+0.14%) |
Apr 19, 2016 | 46.03 | 46.17 | 45.89 | 46.03 | 43,077 | +0.13(+0.28%) |
Apr 18, 2016 | 45.48 | 45.92 | 45.48 | 45.90 | 27,687 | +0.25(+0.54%) |
Apr 15, 2016 | 45.72 | 45.72 | 45.56 | 45.66 | 37,842 | -0.03(-0.07%) |
Apr 14, 2016 | 45.66 | 45.77 | 45.61 | 45.69 | 28,389 | +0.01(+0.02%) |
Apr 13, 2016 | 45.37 | 45.69 | 45.37 | 45.68 | 98,754 | +0.49(+1.08%) |
Apr 12, 2016 | 44.81 | 45.26 | 44.74 | 45.19 | 41,944 | +0.47(+1.04%) |
Apr 11, 2016 | 45.02 | 45.22 | 44.72 | 44.72 | 37,792 | -0.11(-0.24%) |
Apr 08, 2016 | 45.05 | 45.15 | 44.78 | 44.83 | 20,550 | +0.08(+0.19%) |
Apr 07, 2016 | 45.00 | 45.07 | 44.54 | 44.74 | 58,643 | -0.50(-1.11%) |
Apr 06, 2016 | 44.80 | 45.25 | 44.76 | 45.25 | 46,989 | +0.50(+1.12%) |
Apr 05, 2016 | 44.88 | 44.99 | 44.74 | 44.74 | 50,716 | -0.49(-1.09%) |
Apr 04, 2016 | 45.43 | 45.43 | 45.15 | 45.24 | 44,095 | -0.17(-0.38%) |
Apr 01, 2016 | 44.89 | 45.46 | 44.71 | 45.41 | 119,564 | +0.28(+0.61%) |
Mar 31, 2016 | 45.16 | 45.29 | 45.11 | 45.13 | 97,746 | -0.03(-0.07%) |
Mar 30, 2016 | 45.23 | 45.36 | 45.11 | 45.16 | 109,400 | +0.15(+0.33%) |
Mar 29, 2016 | 44.46 | 45.01 | 44.38 | 45.01 | 28,414 | +0.47(+1.06%) |
Mar 28, 2016 | 44.59 | 44.62 | 44.43 | 44.54 | 42,703 | +0.02(+0.05%) |
Mar 24, 2016 | 44.23 | 44.52 | 44.52 | 44.52 | 32,707 | -0.03(-0.07%) |
Mar 23, 2016 | 44.70 | 44.76 | 44.50 | 44.55 | 88,077 | -0.31(-0.70%) |
Mar 22, 2016 | 44.66 | 44.96 | 44.66 | 44.87 | 30,063 | +0.00(+0.01%) |
Mar 21, 2016 | 44.74 | 44.95 | 44.68 | 44.86 | 88,224 | +0.05(+0.12%) |
Mar 18, 2016 | 44.86 | 44.87 | 44.71 | 44.81 | 38,519 | +0.16(+0.36%) |
Mar 17, 2016 | 44.31 | 44.74 | 44.18 | 44.65 | 64,823 | +0.32(+0.73%) |
Mar 16, 2016 | 44.01 | 44.37 | 43.93 | 44.32 | 27,986 | +0.31(+0.70%) |
Mar 15, 2016 | 43.92 | 44.03 | 43.84 | 44.02 | 34,915 | -0.21(-0.47%) |
Mar 14, 2016 | 44.08 | 44.25 | 44.02 | 44.22 | 37,248 | +0.00(+0.01%) |
Mar 11, 2016 | 43.90 | 44.22 | 43.86 | 44.22 | 35,614 | +0.75(+1.73%) |
Mar 10, 2016 | 43.63 | 43.80 | 43.03 | 43.46 | 46,453 | -0.00(-0.01%) |
Mar 09, 2016 | 43.50 | 43.56 | 43.35 | 43.47 | 41,507 | +0.20(+0.46%) |
Mar 08, 2016 | 43.53 | 43.61 | 43.24 | 43.27 | 43,531 | -0.48(-1.09%) |
Mar 07, 2016 | 43.50 | 43.85 | 43.50 | 43.75 | 86,027 | +0.03(+0.06%) |
Mar 04, 2016 | 43.67 | 43.92 | 43.45 | 43.72 | 45,941 | +0.14(+0.33%) |
Mar 03, 2016 | 43.37 | 43.59 | 43.22 | 43.58 | 50,419 | +0.20(+0.46%) |
Mar 02, 2016 | 43.12 | 43.38 | 43.03 | 43.38 | 90,731 | +0.22(+0.52%) |
Mar 01, 2016 | 42.51 | 43.15 | 42.46 | 43.15 | 45,866 | +0.99(+2.36%) |
Feb 29, 2016 | 42.50 | 42.72 | 42.16 | 42.16 | 26,151 | -0.32(-0.74%) |
Feb 26, 2016 | 42.77 | 42.77 | 42.42 | 42.47 | 63,472 | -0.02(-0.04%) |
Feb 25, 2016 | 42.15 | 42.50 | 42.00 | 42.49 | 50,876 | +0.44(+1.05%) |
Feb 24, 2016 | 41.41 | 42.05 | 41.22 | 42.05 | 34,484 | +0.23(+0.54%) |
Feb 23, 2016 | 42.19 | 42.25 | 41.79 | 41.82 | 42,214 | -0.52(-1.23%) |
Feb 22, 2016 | 42.14 | 42.41 | 42.14 | 42.34 | 41,940 | +0.60(+1.44%) |
Feb 19, 2016 | 41.56 | 41.76 | 41.37 | 41.74 | 73,259 | -0.01(-0.03%) |
Feb 18, 2016 | 42.00 | 42.00 | 41.70 | 41.75 | 24,763 | -0.15(-0.37%) |
Feb 17, 2016 | 41.54 | 41.97 | 41.54 | 41.91 | 101,120 | +0.67(+1.64%) |
Feb 16, 2016 | 40.97 | 41.24 | 40.77 | 41.23 | 138,069 | +0.81(+2.02%) |
Feb 12, 2016 | 40.16 | 40.42 | 40.42 | 40.42 | 72,351 | +0.64(+1.60%) |
Feb 11, 2016 | 39.59 | 39.93 | 39.35 | 39.78 | 417,011 | -0.44(-1.10%) |
Feb 10, 2016 | 40.43 | 40.72 | 40.20 | 40.23 | 35,821 | +0.00(+0.01%) |
Feb 09, 2016 | 39.78 | 40.52 | 39.78 | 40.22 | 119,922 | -0.03(-0.09%) |
Feb 08, 2016 | 40.40 | 40.40 | 39.72 | 40.26 | 112,712 | -0.59(-1.44%) |
Feb 05, 2016 | 41.56 | 41.56 | 40.74 | 40.84 | 35,495 | -0.87(-2.09%) |
Feb 04, 2016 | 41.50 | 41.93 | 41.47 | 41.72 | 38,581 | +0.12(+0.28%) |
Feb 03, 2016 | 41.66 | 41.67 | 40.73 | 41.60 | 80,989 | +0.21(+0.50%) |
Feb 02, 2016 | 41.84 | 41.84 | 41.31 | 41.39 | 117,662 | -0.81(-1.93%) |