Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.87 | 46.95 | 45.63 | 45.69 | 230,093 | -1.11(-2.37%) |
Apr 28, 2016 | 46.95 | 47.11 | 46.40 | 46.80 | 182,335 | -0.20(-0.43%) |
Apr 27, 2016 | 47.63 | 47.63 | 46.57 | 47.00 | 308,477 | -0.63(-1.32%) |
Apr 26, 2016 | 47.07 | 48.20 | 47.07 | 47.63 | 175,783 | +0.73(+1.56%) |
Apr 25, 2016 | 47.43 | 47.43 | 46.62 | 46.90 | 325,940 | -0.87(-1.82%) |
Apr 22, 2016 | 48.34 | 48.75 | 47.43 | 47.77 | 258,166 | -0.63(-1.30%) |
Apr 21, 2016 | 48.88 | 49.07 | 48.13 | 48.40 | 160,666 | -0.66(-1.35%) |
Apr 20, 2016 | 48.58 | 49.21 | 48.58 | 49.06 | 173,938 | +0.41(+0.84%) |
Apr 19, 2016 | 49.28 | 49.40 | 48.46 | 48.65 | 161,580 | -0.45(-0.92%) |
Apr 18, 2016 | 48.79 | 49.27 | 48.64 | 49.10 | 167,963 | -0.18(-0.37%) |
Apr 15, 2016 | 49.18 | 49.50 | 49.11 | 49.28 | 197,867 | +0.17(+0.35%) |
Apr 14, 2016 | 48.36 | 49.40 | 48.36 | 49.11 | 173,095 | +0.63(+1.30%) |
Apr 13, 2016 | 48.82 | 48.93 | 48.26 | 48.48 | 211,694 | -0.43(-0.88%) |
Apr 12, 2016 | 47.98 | 48.95 | 47.90 | 48.91 | 172,531 | +0.92(+1.92%) |
Apr 11, 2016 | 47.97 | 48.25 | 47.77 | 47.99 | 137,964 | +0.24(+0.50%) |
Apr 08, 2016 | 48.03 | 48.22 | 47.63 | 47.75 | 165,821 | +0.26(+0.55%) |
Apr 07, 2016 | 47.93 | 47.98 | 47.18 | 47.49 | 130,226 | -0.80(-1.66%) |
Apr 06, 2016 | 47.64 | 48.44 | 47.64 | 48.29 | 188,097 | +0.55(+1.15%) |
Apr 05, 2016 | 47.60 | 48.06 | 47.42 | 47.74 | 161,983 | -0.38(-0.79%) |
Apr 04, 2016 | 47.90 | 48.28 | 47.44 | 48.12 | 220,583 | +0.13(+0.27%) |
Apr 01, 2016 | 47.31 | 48.02 | 47.11 | 47.99 | 211,990 | +0.21(+0.44%) |
Mar 31, 2016 | 47.86 | 48.33 | 47.73 | 47.78 | 214,383 | +0.14(+0.29%) |
Mar 30, 2016 | 47.22 | 47.87 | 47.12 | 47.64 | 276,368 | +0.59(+1.25%) |
Mar 29, 2016 | 46.09 | 47.37 | 46.02 | 47.05 | 159,851 | +0.83(+1.80%) |
Mar 28, 2016 | 45.88 | 46.30 | 45.82 | 46.22 | 173,523 | +0.17(+0.37%) |
Mar 24, 2016 | 45.52 | 46.05 | 46.05 | 46.05 | 196,600 | +0.05(+0.11%) |
Mar 23, 2016 | 45.99 | 46.29 | 45.50 | 46.00 | 186,301 | +0.10(+0.22%) |
Mar 22, 2016 | 45.52 | 46.26 | 45.43 | 45.90 | 316,755 | +0.14(+0.31%) |
Mar 21, 2016 | 44.36 | 45.89 | 44.36 | 45.76 | 196,089 | +1.28(+2.88%) |
Mar 18, 2016 | 45.07 | 45.25 | 44.44 | 44.48 | 201,112 | -0.76(-1.68%) |
Mar 17, 2016 | 44.60 | 45.50 | 44.47 | 45.24 | 228,644 | +0.83(+1.87%) |
Mar 16, 2016 | 43.22 | 44.62 | 43.22 | 44.41 | 172,093 | +1.06(+2.45%) |
Mar 15, 2016 | 42.96 | 43.50 | 42.88 | 43.35 | 223,221 | +0.11(+0.25%) |
Mar 14, 2016 | 43.17 | 43.43 | 42.93 | 43.24 | 100,990 | -0.25(-0.57%) |
Mar 11, 2016 | 43.44 | 43.98 | 43.25 | 43.49 | 177,977 | +0.62(+1.45%) |
Mar 10, 2016 | 43.81 | 43.81 | 42.48 | 42.87 | 171,515 | -0.91(-2.08%) |
Mar 09, 2016 | 42.42 | 43.96 | 42.35 | 43.78 | 310,036 | +1.50(+3.55%) |
Mar 08, 2016 | 42.20 | 42.94 | 42.06 | 42.28 | 171,488 | -0.18(-0.42%) |
Mar 07, 2016 | 42.20 | 43.00 | 42.20 | 42.46 | 224,476 | -0.04(-0.09%) |
Mar 04, 2016 | 43.30 | 43.41 | 42.34 | 42.50 | 241,029 | -0.77(-1.78%) |
Mar 03, 2016 | 42.97 | 43.50 | 42.89 | 43.27 | 529,643 | +0.19(+0.44%) |
Mar 02, 2016 | 42.65 | 43.21 | 41.77 | 43.08 | 301,170 | +0.18(+0.42%) |
Mar 01, 2016 | 42.11 | 42.95 | 42.05 | 42.90 | 192,791 | +1.10(+2.63%) |
Feb 29, 2016 | 41.80 | 42.36 | 41.55 | 41.80 | 186,545 | -0.10(-0.24%) |
Feb 26, 2016 | 41.89 | 42.27 | 41.73 | 41.90 | 280,329 | +0.19(+0.46%) |
Feb 25, 2016 | 41.72 | 41.84 | 41.09 | 41.71 | 115,173 | +0.11(+0.26%) |
Feb 24, 2016 | 41.23 | 41.72 | 40.46 | 41.60 | 177,717 | -0.28(-0.67%) |
Feb 23, 2016 | 41.54 | 42.12 | 41.54 | 41.88 | 164,661 | +0.03(+0.07%) |
Feb 22, 2016 | 42.22 | 42.51 | 41.80 | 41.85 | 276,445 | +0.13(+0.31%) |
Feb 19, 2016 | 41.46 | 41.84 | 40.88 | 41.72 | 250,906 | -0.01(-0.02%) |
Feb 18, 2016 | 41.78 | 42.10 | 41.64 | 41.73 | 343,462 | +0.09(+0.22%) |
Feb 17, 2016 | 41.17 | 41.95 | 41.13 | 41.64 | 369,554 | +0.97(+2.39%) |
Feb 16, 2016 | 40.30 | 40.87 | 39.92 | 40.67 | 320,063 | +0.66(+1.65%) |
Feb 12, 2016 | 40.42 | 40.01 | 40.01 | 40.01 | 242,100 | -0.13(-0.32%) |
Feb 11, 2016 | 40.15 | 40.27 | 39.37 | 40.14 | 432,475 | -0.77(-1.88%) |
Feb 10, 2016 | 41.36 | 41.95 | 40.81 | 40.91 | 162,595 | -0.30(-0.73%) |
Feb 09, 2016 | 39.86 | 41.70 | 39.78 | 41.21 | 494,112 | +0.82(+2.03%) |
Feb 08, 2016 | 40.77 | 41.15 | 39.82 | 40.39 | 381,017 | -1.15(-2.77%) |
Feb 05, 2016 | 43.52 | 43.78 | 41.51 | 41.54 | 382,926 | -2.40(-5.46%) |
Feb 04, 2016 | 44.02 | 44.68 | 43.70 | 43.94 | 301,525 | -0.22(-0.50%) |
Feb 03, 2016 | 43.74 | 44.38 | 43.00 | 44.16 | 569,259 | +0.83(+1.92%) |
Feb 02, 2016 | 42.44 | 43.41 | 42.34 | 43.33 | 444,385 | +0.02(+0.05%) |