Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.77 | 47.92 | 46.92 | 47.07 | 304,099 | -0.75(-1.57%) |
Apr 28, 2016 | 47.85 | 48.37 | 47.74 | 47.82 | 386,550 | -0.14(-0.29%) |
Apr 27, 2016 | 47.86 | 48.39 | 47.37 | 47.96 | 322,543 | +0.21(+0.45%) |
Apr 26, 2016 | 47.92 | 48.26 | 47.58 | 47.75 | 263,776 | -0.15(-0.31%) |
Apr 25, 2016 | 47.71 | 48.08 | 47.69 | 47.90 | 253,047 | +0.09(+0.19%) |
Apr 22, 2016 | 48.73 | 48.96 | 47.57 | 47.81 | 212,238 | -1.01(-2.07%) |
Apr 21, 2016 | 48.86 | 48.99 | 48.64 | 48.82 | 80,418 | -0.07(-0.13%) |
Apr 20, 2016 | 49.15 | 49.21 | 48.42 | 48.88 | 122,494 | -0.29(-0.59%) |
Apr 19, 2016 | 49.32 | 49.64 | 48.38 | 49.17 | 125,782 | +0.06(+0.11%) |
Apr 18, 2016 | 49.42 | 49.42 | 48.83 | 49.12 | 111,793 | -0.31(-0.62%) |
Apr 15, 2016 | 49.38 | 49.78 | 49.37 | 49.42 | 66,130 | -0.04(-0.08%) |
Apr 14, 2016 | 49.95 | 49.95 | 49.45 | 49.46 | 76,799 | -0.24(-0.49%) |
Apr 13, 2016 | 49.22 | 49.90 | 49.11 | 49.70 | 132,273 | +0.70(+1.42%) |
Apr 12, 2016 | 49.04 | 49.26 | 48.84 | 49.00 | 116,774 | -0.04(-0.08%) |
Apr 11, 2016 | 48.73 | 49.18 | 48.73 | 49.04 | 141,029 | +0.50(+1.03%) |
Apr 08, 2016 | 48.34 | 48.70 | 48.17 | 48.54 | 87,395 | +0.53(+1.10%) |
Apr 07, 2016 | 48.32 | 48.69 | 47.63 | 48.01 | 152,230 | -0.40(-0.83%) |
Apr 06, 2016 | 47.96 | 48.74 | 47.60 | 48.41 | 164,744 | +0.42(+0.87%) |
Apr 05, 2016 | 48.77 | 49.21 | 47.83 | 47.99 | 498,619 | -1.16(-2.36%) |
Apr 04, 2016 | 48.88 | 49.48 | 48.69 | 49.15 | 249,635 | +0.30(+0.61%) |
Apr 01, 2016 | 49.64 | 49.85 | 48.57 | 48.86 | 283,988 | -1.37(-2.72%) |
Mar 31, 2016 | 49.99 | 50.42 | 49.51 | 50.22 | 237,781 | +0.39(+0.77%) |
Mar 30, 2016 | 49.56 | 50.28 | 49.29 | 49.84 | 257,406 | +0.67(+1.36%) |
Mar 29, 2016 | 48.42 | 49.36 | 48.22 | 49.17 | 245,077 | +1.00(+2.08%) |
Mar 28, 2016 | 47.90 | 48.65 | 47.68 | 48.17 | 139,156 | +0.52(+1.09%) |
Mar 24, 2016 | 47.58 | 47.65 | 47.65 | 47.65 | 140,553 | -0.02(-0.04%) |
Mar 23, 2016 | 48.34 | 48.34 | 47.42 | 47.67 | 157,765 | -0.72(-1.49%) |
Mar 22, 2016 | 48.70 | 48.70 | 48.14 | 48.39 | 116,500 | -0.81(-1.66%) |
Mar 21, 2016 | 48.29 | 49.23 | 47.95 | 49.21 | 194,971 | +0.90(+1.86%) |
Mar 18, 2016 | 47.93 | 48.96 | 47.93 | 48.31 | 456,620 | +0.54(+1.12%) |
Mar 17, 2016 | 47.38 | 48.01 | 47.33 | 47.77 | 419,761 | +0.11(+0.23%) |
Mar 16, 2016 | 47.59 | 47.98 | 47.25 | 47.66 | 226,913 | -0.04(-0.08%) |
Mar 15, 2016 | 47.98 | 48.53 | 47.57 | 47.70 | 99,668 | -0.73(-1.51%) |
Mar 14, 2016 | 48.39 | 48.88 | 48.38 | 48.43 | 101,864 | +0.19(+0.40%) |
Mar 11, 2016 | 47.20 | 48.49 | 46.28 | 48.23 | 165,354 | +1.40(+2.98%) |
Mar 10, 2016 | 47.70 | 47.70 | 46.21 | 46.84 | 90,593 | -0.73(-1.54%) |
Mar 09, 2016 | 47.69 | 48.00 | 47.11 | 47.57 | 132,450 | +0.27(+0.57%) |
Mar 08, 2016 | 48.46 | 48.46 | 47.24 | 47.30 | 178,209 | -1.43(-2.93%) |
Mar 07, 2016 | 48.24 | 48.89 | 47.55 | 48.72 | 160,253 | +0.26(+0.53%) |
Mar 04, 2016 | 49.01 | 49.01 | 48.48 | 48.47 | 157,528 | -0.55(-1.11%) |
Mar 03, 2016 | 48.44 | 49.03 | 48.15 | 49.01 | 134,255 | +0.56(+1.15%) |
Mar 02, 2016 | 48.16 | 48.52 | 47.85 | 48.46 | 220,987 | +0.14(+0.29%) |
Mar 01, 2016 | 48.35 | 48.80 | 48.07 | 48.32 | 178,292 | +0.34(+0.71%) |
Feb 29, 2016 | 47.66 | 48.16 | 47.51 | 47.98 | 402,047 | +0.31(+0.66%) |
Feb 26, 2016 | 47.52 | 48.13 | 47.27 | 47.66 | 315,463 | +0.63(+1.34%) |
Feb 25, 2016 | 46.72 | 47.60 | 46.65 | 47.03 | 229,464 | +0.44(+0.93%) |
Feb 24, 2016 | 47.69 | 48.10 | 46.08 | 46.60 | 460,638 | -1.67(-3.45%) |
Feb 23, 2016 | 48.49 | 48.95 | 48.05 | 48.26 | 267,420 | -0.25(-0.52%) |
Feb 22, 2016 | 48.97 | 49.57 | 48.04 | 48.51 | 313,582 | -0.04(-0.08%) |
Feb 19, 2016 | 46.17 | 49.07 | 46.00 | 48.55 | 703,852 | +2.65(+5.77%) |
Feb 18, 2016 | 43.09 | 45.91 | 40.95 | 45.90 | 389,848 | +1.71(+3.88%) |
Feb 17, 2016 | 42.40 | 44.43 | 42.40 | 44.19 | 323,070 | +2.09(+4.97%) |
Feb 16, 2016 | 42.12 | 42.50 | 41.73 | 42.10 | 199,217 | +0.52(+1.25%) |
Feb 12, 2016 | 40.30 | 41.58 | 41.58 | 41.58 | 129,102 | +1.69(+4.25%) |
Feb 11, 2016 | 39.53 | 40.38 | 39.28 | 39.89 | 191,385 | -0.35(-0.87%) |
Feb 10, 2016 | 40.39 | 41.26 | 40.21 | 40.24 | 204,084 | +0.16(+0.39%) |
Feb 09, 2016 | 39.70 | 40.64 | 39.70 | 40.08 | 226,087 | +0.06(+0.14%) |
Feb 08, 2016 | 39.28 | 40.51 | 38.97 | 40.02 | 291,297 | +0.14(+0.35%) |
Feb 05, 2016 | 40.32 | 40.54 | 39.43 | 39.89 | 267,624 | -0.58(-1.44%) |
Feb 04, 2016 | 38.87 | 40.55 | 38.60 | 40.47 | 315,120 | +1.23(+3.14%) |
Feb 03, 2016 | 39.31 | 39.54 | 38.11 | 39.24 | 163,940 | +0.24(+0.62%) |
Feb 02, 2016 | 39.96 | 39.96 | 38.92 | 39.00 | 113,315 | -1.38(-3.42%) |