Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.21 | 44.59 | 43.60 | 44.16 | 377,575 | -0.14(-0.33%) |
Apr 28, 2016 | 45.97 | 46.02 | 44.29 | 44.31 | 418,620 | -1.77(-3.85%) |
Apr 27, 2016 | 46.11 | 46.25 | 45.56 | 46.08 | 165,260 | -0.03(-0.07%) |
Apr 26, 2016 | 45.74 | 46.25 | 45.35 | 46.11 | 264,329 | +0.46(+1.00%) |
Apr 25, 2016 | 46.34 | 46.61 | 45.33 | 45.66 | 260,169 | -0.80(-1.72%) |
Apr 22, 2016 | 44.91 | 46.86 | 44.91 | 46.46 | 313,422 | +1.42(+3.15%) |
Apr 21, 2016 | 45.77 | 45.85 | 44.88 | 45.04 | 184,193 | -0.62(-1.36%) |
Apr 20, 2016 | 45.51 | 46.02 | 45.43 | 45.66 | 133,604 | +0.06(+0.12%) |
Apr 19, 2016 | 45.64 | 45.77 | 45.03 | 45.60 | 245,978 | +0.13(+0.29%) |
Apr 18, 2016 | 44.66 | 45.77 | 43.97 | 45.47 | 356,175 | +0.76(+1.70%) |
Apr 15, 2016 | 46.38 | 46.63 | 44.40 | 44.71 | 514,880 | -1.85(-3.97%) |
Apr 14, 2016 | 45.86 | 46.56 | 45.47 | 46.56 | 576,450 | +0.64(+1.40%) |
Apr 13, 2016 | 45.09 | 46.08 | 44.77 | 45.92 | 555,491 | +1.09(+2.43%) |
Apr 12, 2016 | 44.99 | 45.70 | 44.49 | 44.83 | 292,326 | -0.19(-0.41%) |
Apr 11, 2016 | 45.59 | 45.97 | 45.00 | 45.02 | 268,770 | -0.58(-1.27%) |
Apr 08, 2016 | 46.18 | 46.37 | 45.39 | 45.60 | 219,959 | -0.48(-1.05%) |
Apr 07, 2016 | 46.43 | 46.95 | 45.58 | 46.08 | 339,690 | -0.45(-0.96%) |
Apr 06, 2016 | 45.17 | 47.01 | 45.13 | 46.53 | 429,821 | +1.35(+2.99%) |
Apr 05, 2016 | 44.98 | 46.50 | 44.98 | 45.17 | 823,759 | +0.18(+0.40%) |
Apr 04, 2016 | 47.77 | 47.77 | 44.35 | 45.00 | 1,670,378 | -4.40(-8.91%) |
Apr 01, 2016 | 46.97 | 49.55 | 46.90 | 49.40 | 500,625 | +2.23(+4.74%) |
Mar 31, 2016 | 48.02 | 48.16 | 47.04 | 47.16 | 468,229 | -0.84(-1.75%) |
Mar 30, 2016 | 49.09 | 49.51 | 47.59 | 48.00 | 398,272 | -1.08(-2.21%) |
Mar 29, 2016 | 48.11 | 49.40 | 47.75 | 49.09 | 490,556 | +1.15(+2.40%) |
Mar 28, 2016 | 48.44 | 49.48 | 47.24 | 47.93 | 728,131 | -0.17(-0.36%) |
Mar 24, 2016 | 52.24 | 48.11 | 48.11 | 48.11 | 1,223,445 | -4.50(-8.56%) |
Mar 23, 2016 | 52.25 | 53.22 | 52.11 | 52.61 | 245,835 | -0.02(-0.04%) |
Mar 22, 2016 | 52.11 | 53.11 | 51.63 | 52.63 | 463,411 | +0.27(+0.51%) |
Mar 21, 2016 | 52.42 | 52.80 | 51.83 | 52.36 | 323,554 | -0.09(-0.17%) |
Mar 18, 2016 | 52.69 | 53.86 | 52.35 | 52.45 | 529,684 | -0.04(-0.08%) |
Mar 17, 2016 | 51.69 | 52.80 | 51.51 | 52.49 | 446,219 | +0.81(+1.56%) |
Mar 16, 2016 | 50.35 | 51.79 | 50.31 | 51.69 | 303,742 | +1.31(+2.60%) |
Mar 15, 2016 | 51.26 | 51.35 | 50.00 | 50.38 | 304,247 | -1.12(-2.17%) |
Mar 14, 2016 | 50.83 | 51.94 | 50.74 | 51.49 | 428,136 | +0.64(+1.26%) |
Mar 11, 2016 | 50.98 | 51.16 | 50.20 | 50.85 | 487,146 | +0.17(+0.33%) |
Mar 10, 2016 | 52.42 | 52.44 | 50.18 | 50.69 | 458,529 | -1.50(-2.87%) |
Mar 09, 2016 | 51.00 | 52.38 | 50.64 | 52.18 | 519,926 | +1.31(+2.58%) |
Mar 08, 2016 | 50.15 | 51.53 | 50.12 | 50.87 | 470,898 | +0.55(+1.09%) |
Mar 07, 2016 | 50.56 | 50.71 | 49.59 | 50.32 | 410,943 | -0.05(-0.11%) |
Mar 04, 2016 | 49.82 | 51.31 | 49.65 | 50.38 | 725,987 | +0.80(+1.62%) |
Mar 03, 2016 | 49.07 | 49.77 | 48.17 | 49.57 | 639,192 | +0.67(+1.36%) |
Mar 02, 2016 | 49.40 | 49.68 | 48.35 | 48.91 | 535,220 | -0.41(-0.83%) |
Mar 01, 2016 | 48.60 | 49.42 | 48.33 | 49.32 | 478,261 | +1.06(+2.19%) |
Feb 29, 2016 | 48.07 | 48.79 | 48.05 | 48.26 | 542,876 | +0.27(+0.57%) |
Feb 26, 2016 | 47.54 | 48.08 | 47.41 | 47.99 | 484,620 | +0.48(+1.01%) |
Feb 25, 2016 | 45.06 | 48.05 | 44.46 | 47.51 | 1,114,276 | +3.43(+7.77%) |
Feb 24, 2016 | 44.30 | 44.92 | 44.06 | 44.08 | 646,206 | -0.70(-1.56%) |
Feb 23, 2016 | 44.67 | 45.48 | 44.34 | 44.78 | 524,010 | +0.19(+0.42%) |
Feb 22, 2016 | 45.19 | 45.61 | 43.96 | 44.60 | 425,195 | -0.49(-1.10%) |
Feb 19, 2016 | 45.24 | 45.81 | 44.88 | 45.09 | 268,574 | -0.55(-1.20%) |
Feb 18, 2016 | 44.12 | 45.83 | 43.97 | 45.64 | 553,843 | +1.53(+3.47%) |
Feb 17, 2016 | 45.30 | 45.90 | 43.97 | 44.11 | 749,067 | -0.93(-2.07%) |
Feb 16, 2016 | 44.82 | 45.30 | 44.27 | 45.04 | 442,426 | +1.22(+2.79%) |
Feb 12, 2016 | 43.19 | 43.82 | 43.82 | 43.82 | 351,526 | +0.87(+2.03%) |
Feb 11, 2016 | 42.55 | 43.77 | 42.05 | 42.95 | 311,986 | -0.19(-0.45%) |
Feb 10, 2016 | 43.25 | 44.75 | 42.92 | 43.14 | 325,930 | +0.23(+0.54%) |
Feb 09, 2016 | 43.63 | 44.42 | 42.43 | 42.91 | 494,428 | -0.87(-1.99%) |
Feb 08, 2016 | 42.11 | 43.80 | 41.28 | 43.78 | 406,423 | +1.25(+2.94%) |
Feb 05, 2016 | 42.13 | 43.25 | 41.88 | 42.53 | 629,937 | +0.40(+0.95%) |
Feb 04, 2016 | 41.32 | 42.19 | 40.98 | 42.13 | 401,559 | +0.72(+1.74%) |
Feb 03, 2016 | 41.71 | 41.75 | 40.31 | 41.41 | 330,305 | +0.03(+0.08%) |
Feb 02, 2016 | 40.32 | 41.45 | 40.14 | 41.38 | 393,112 | +0.78(+1.93%) |