Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.07 | 48.64 | 47.68 | 47.93 | 305,004 | -0.26(-0.54%) |
Apr 28, 2016 | 48.81 | 49.31 | 48.09 | 48.19 | 395,361 | -1.00(-2.03%) |
Apr 27, 2016 | 48.73 | 49.42 | 48.12 | 49.19 | 457,032 | -0.04(-0.09%) |
Apr 26, 2016 | 49.96 | 50.02 | 48.06 | 49.23 | 426,893 | +0.39(+0.79%) |
Apr 25, 2016 | 49.26 | 49.44 | 48.60 | 48.84 | 415,402 | -0.49(-1.00%) |
Apr 22, 2016 | 48.60 | 49.38 | 48.41 | 49.33 | 375,378 | +0.96(+1.98%) |
Apr 21, 2016 | 49.04 | 49.21 | 48.31 | 48.37 | 396,925 | -0.57(-1.16%) |
Apr 20, 2016 | 48.94 | 49.16 | 48.58 | 48.94 | 228,843 | -0.02(-0.04%) |
Apr 19, 2016 | 49.13 | 49.27 | 48.87 | 48.96 | 259,629 | +0.25(+0.51%) |
Apr 18, 2016 | 48.47 | 49.01 | 48.37 | 48.71 | 229,042 | -0.03(-0.07%) |
Apr 15, 2016 | 48.12 | 48.81 | 48.12 | 48.75 | 324,985 | +0.45(+0.93%) |
Apr 14, 2016 | 47.55 | 48.41 | 47.12 | 48.30 | 753,514 | +0.82(+1.73%) |
Apr 13, 2016 | 47.26 | 47.57 | 47.07 | 47.48 | 521,471 | +0.78(+1.68%) |
Apr 12, 2016 | 45.99 | 46.96 | 45.92 | 46.69 | 169,902 | +0.73(+1.60%) |
Apr 11, 2016 | 46.16 | 46.43 | 45.76 | 45.96 | 186,197 | +0.14(+0.30%) |
Apr 08, 2016 | 45.84 | 46.50 | 45.56 | 45.82 | 187,277 | +0.64(+1.41%) |
Apr 07, 2016 | 45.08 | 45.49 | 44.92 | 45.18 | 243,609 | -0.28(-0.63%) |
Apr 06, 2016 | 45.23 | 45.50 | 44.29 | 45.47 | 267,175 | +0.35(+0.78%) |
Apr 05, 2016 | 45.14 | 45.52 | 44.94 | 45.11 | 201,126 | -0.45(-0.98%) |
Apr 04, 2016 | 46.49 | 46.68 | 45.48 | 45.56 | 245,781 | -1.15(-2.46%) |
Apr 01, 2016 | 45.73 | 46.81 | 45.03 | 46.71 | 192,672 | +0.26(+0.56%) |
Mar 31, 2016 | 46.80 | 47.12 | 46.21 | 46.45 | 168,495 | -0.35(-0.76%) |
Mar 30, 2016 | 47.43 | 47.43 | 46.37 | 46.81 | 349,213 | -0.08(-0.17%) |
Mar 29, 2016 | 45.66 | 46.88 | 45.56 | 46.88 | 611,206 | +1.03(+2.24%) |
Mar 28, 2016 | 46.04 | 46.36 | 45.55 | 45.86 | 178,134 | -0.17(-0.37%) |
Mar 24, 2016 | 45.32 | 46.03 | 46.03 | 46.03 | 235,376 | +0.29(+0.64%) |
Mar 23, 2016 | 46.79 | 46.83 | 45.71 | 45.74 | 310,079 | -1.24(-2.64%) |
Mar 22, 2016 | 47.03 | 47.44 | 46.82 | 46.98 | 205,271 | -0.35(-0.75%) |
Mar 21, 2016 | 47.18 | 47.47 | 46.81 | 47.33 | 264,266 | -0.03(-0.05%) |
Mar 18, 2016 | 46.90 | 47.77 | 46.90 | 47.36 | 631,485 | +0.50(+1.07%) |
Mar 17, 2016 | 46.09 | 47.29 | 45.90 | 46.86 | 311,610 | +1.10(+2.41%) |
Mar 16, 2016 | 44.57 | 45.84 | 44.57 | 45.75 | 209,927 | +1.07(+2.39%) |
Mar 15, 2016 | 44.67 | 44.84 | 44.31 | 44.68 | 205,104 | -0.52(-1.14%) |
Mar 14, 2016 | 45.19 | 45.57 | 45.09 | 45.20 | 162,546 | -0.28(-0.63%) |
Mar 11, 2016 | 44.79 | 45.75 | 44.79 | 45.49 | 414,553 | +1.05(+2.37%) |
Mar 10, 2016 | 44.51 | 44.69 | 43.92 | 44.43 | 322,353 | +0.16(+0.35%) |
Mar 09, 2016 | 44.23 | 44.62 | 44.10 | 44.28 | 453,480 | -0.38(-0.85%) |
Mar 08, 2016 | 46.03 | 46.04 | 44.48 | 44.66 | 457,397 | -2.06(-4.41%) |
Mar 07, 2016 | 45.20 | 46.91 | 45.09 | 46.72 | 487,747 | +1.38(+3.04%) |
Mar 04, 2016 | 45.31 | 45.60 | 44.57 | 45.34 | 316,493 | +0.66(+1.49%) |
Mar 03, 2016 | 44.10 | 44.75 | 44.06 | 44.67 | 254,673 | +0.56(+1.27%) |
Mar 02, 2016 | 43.83 | 44.26 | 43.47 | 44.11 | 389,437 | +0.18(+0.41%) |
Mar 01, 2016 | 43.04 | 44.00 | 42.38 | 43.93 | 597,723 | +1.63(+3.85%) |
Feb 29, 2016 | 43.07 | 43.17 | 42.30 | 42.30 | 316,408 | -0.60(-1.41%) |
Feb 26, 2016 | 41.79 | 43.23 | 41.58 | 42.91 | 631,264 | +1.51(+3.65%) |
Feb 25, 2016 | 41.45 | 41.82 | 40.79 | 41.40 | 290,947 | +0.15(+0.36%) |
Feb 24, 2016 | 40.87 | 41.39 | 40.42 | 41.25 | 465,084 | -0.11(-0.27%) |
Feb 23, 2016 | 41.94 | 42.38 | 41.29 | 41.36 | 567,566 | -0.81(-1.91%) |
Feb 22, 2016 | 42.02 | 42.50 | 41.55 | 42.17 | 278,475 | +0.63(+1.53%) |
Feb 19, 2016 | 41.58 | 41.58 | 40.93 | 41.53 | 235,648 | -0.30(-0.72%) |
Feb 18, 2016 | 42.25 | 42.44 | 41.52 | 41.83 | 328,274 | -0.41(-0.97%) |
Feb 17, 2016 | 41.70 | 42.61 | 41.52 | 42.24 | 387,665 | +0.96(+2.32%) |
Feb 16, 2016 | 41.33 | 41.46 | 40.39 | 41.29 | 590,610 | +0.47(+1.15%) |
Feb 12, 2016 | 40.12 | 40.81 | 40.81 | 40.81 | 532,842 | +1.25(+3.16%) |
Feb 11, 2016 | 39.42 | 40.12 | 39.00 | 39.56 | 329,675 | -0.61(-1.51%) |
Feb 10, 2016 | 40.93 | 40.93 | 40.08 | 40.17 | 432,255 | -0.59(-1.45%) |
Feb 09, 2016 | 40.88 | 41.59 | 40.66 | 40.76 | 626,012 | -0.68(-1.63%) |
Feb 08, 2016 | 40.70 | 41.46 | 40.47 | 41.44 | 413,835 | +0.10(+0.25%) |
Feb 05, 2016 | 41.70 | 42.29 | 41.20 | 41.34 | 289,143 | -0.56(-1.33%) |
Feb 04, 2016 | 40.45 | 42.60 | 40.45 | 41.89 | 526,122 | +1.44(+3.56%) |
Feb 03, 2016 | 40.13 | 40.57 | 39.08 | 40.45 | 372,439 | +0.88(+2.23%) |
Feb 02, 2016 | 40.07 | 40.08 | 39.26 | 39.57 | 515,131 | -1.00(-2.47%) |