Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.28 | 46.51 | 46.15 | 46.41 | 50,596 | -1.07(-2.24%) |
Apr 28, 2016 | 47.64 | 47.84 | 47.48 | 47.48 | 16,669 | -0.67(-1.40%) |
Apr 27, 2016 | 47.96 | 48.15 | 47.73 | 48.15 | 116,473 | +0.29(+0.61%) |
Apr 26, 2016 | 47.91 | 48.13 | 47.51 | 47.86 | 84,963 | +0.06(+0.13%) |
Apr 25, 2016 | 47.76 | 48.05 | 47.60 | 47.80 | 12,775 | -0.11(-0.23%) |
Apr 22, 2016 | 47.69 | 47.91 | 47.59 | 47.91 | 61,737 | +0.03(+0.06%) |
Apr 21, 2016 | 47.91 | 48.21 | 47.69 | 47.88 | 83,957 | +0.53(+1.12%) |
Apr 20, 2016 | 47.46 | 47.46 | 46.53 | 47.35 | 4,402 | -0.19(-0.40%) |
Apr 19, 2016 | 48.11 | 48.11 | 47.46 | 47.54 | 6,463 | +1.05(+2.26%) |
Apr 18, 2016 | 46.07 | 46.62 | 46.07 | 46.49 | 6,526 | -0.31(-0.66%) |
Apr 15, 2016 | 46.95 | 47.16 | 46.80 | 46.80 | 7,919 | -0.61(-1.29%) |
Apr 14, 2016 | 47.24 | 47.48 | 47.17 | 47.41 | 6,830 | -0.19(-0.39%) |
Apr 13, 2016 | 47.48 | 47.62 | 47.39 | 47.59 | 5,447 | +0.34(+0.73%) |
Apr 12, 2016 | 47.05 | 47.28 | 47.05 | 47.25 | 4,569 | -0.50(-1.05%) |
Apr 11, 2016 | 47.89 | 47.89 | 47.70 | 47.75 | 3,572 | -0.24(-0.50%) |
Apr 08, 2016 | 48.28 | 48.28 | 47.99 | 47.99 | 4,374 | +0.92(+1.95%) |
Apr 07, 2016 | 47.19 | 47.24 | 46.96 | 47.07 | 3,843 | -0.97(-2.01%) |
Apr 06, 2016 | 47.42 | 48.05 | 47.42 | 48.04 | 8,380 | +0.59(+1.23%) |
Apr 05, 2016 | 47.38 | 47.72 | 47.38 | 47.45 | 6,973 | -0.80(-1.66%) |
Apr 04, 2016 | 48.35 | 48.35 | 48.18 | 48.25 | 5,627 | -0.26(-0.54%) |
Apr 01, 2016 | 48.09 | 48.61 | 48.09 | 48.51 | 4,557 | -0.45(-0.91%) |
Mar 31, 2016 | 49.11 | 49.11 | 48.87 | 48.95 | 4,343 | -0.23(-0.46%) |
Mar 30, 2016 | 49.16 | 49.18 | 48.82 | 49.18 | 5,442 | +0.89(+1.84%) |
Mar 29, 2016 | 47.21 | 48.29 | 47.21 | 48.29 | 4,147 | +1.26(+2.68%) |
Mar 28, 2016 | 47.22 | 47.40 | 46.99 | 47.03 | 4,047 | +0.03(+0.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -0.40(-0.83%) | |
Mar 23, 2016 | 47.34 | 47.70 | 47.34 | 47.40 | 3,063 | -0.33(-0.70%) |
Mar 22, 2016 | 47.24 | 48.01 | 47.24 | 47.73 | 10,706 | +0.36(+0.76%) |
Mar 21, 2016 | 47.35 | 47.37 | 47.35 | 47.37 | 2,831 | -0.65(-1.35%) |
Mar 18, 2016 | 47.92 | 48.10 | 47.83 | 48.02 | 4,975 | -0.12(-0.25%) |
Mar 17, 2016 | 48.13 | 48.28 | 48.08 | 48.14 | 10,895 | +1.33(+2.84%) |
Mar 16, 2016 | 46.06 | 47.05 | 46.06 | 46.81 | 3,898 | +0.47(+1.01%) |
Mar 15, 2016 | 46.30 | 46.34 | 46.17 | 46.34 | 6,470 | -1.44(-3.01%) |
Mar 14, 2016 | 47.99 | 48.03 | 47.78 | 47.78 | 7,411 | +0.07(+0.15%) |
Mar 11, 2016 | 47.15 | 47.71 | 47.15 | 47.71 | 5,047 | +1.90(+4.15%) |
Mar 10, 2016 | 45.67 | 45.93 | 45.32 | 45.81 | 8,512 | -0.29(-0.63%) |
Mar 09, 2016 | 45.98 | 46.10 | 45.90 | 46.10 | 5,872 | +0.44(+0.97%) |
Mar 08, 2016 | 45.56 | 45.69 | 45.39 | 45.66 | 9,573 | +0.02(+0.04%) |
Mar 07, 2016 | 45.46 | 46.00 | 45.46 | 45.64 | 10,442 | -0.06(-0.13%) |
Mar 04, 2016 | 45.63 | 45.88 | 45.51 | 45.70 | 9,139 | +0.66(+1.47%) |
Mar 03, 2016 | 44.05 | 45.55 | 43.88 | 45.04 | 13,134 | +0.93(+2.11%) |
Mar 02, 2016 | 43.92 | 44.11 | 43.92 | 44.11 | 19,676 | -0.73(-1.63%) |
Mar 01, 2016 | 44.64 | 45.02 | 44.64 | 44.84 | 6,260 | +1.00(+2.28%) |
Feb 29, 2016 | 43.54 | 44.34 | 43.47 | 43.84 | 7,349 | -0.22(-0.50%) |
Feb 26, 2016 | 44.06 | 44.16 | 43.89 | 44.06 | 4,248 | -0.01(-0.02%) |
Feb 25, 2016 | 43.79 | 44.26 | 43.69 | 44.07 | 20,257 | +0.14(+0.32%) |
Feb 24, 2016 | 43.46 | 43.93 | 43.24 | 43.93 | 7,744 | -0.95(-2.12%) |
Feb 23, 2016 | 45.02 | 45.02 | 44.53 | 44.88 | 9,948 | -0.62(-1.36%) |
Feb 22, 2016 | 45.18 | 45.50 | 45.18 | 45.50 | 4,870 | +0.80(+1.78%) |
Feb 19, 2016 | 44.42 | 44.73 | 44.33 | 44.70 | 6,915 | +0.05(+0.12%) |
Feb 18, 2016 | 44.81 | 44.92 | 44.52 | 44.65 | 6,828 | -0.29(-0.65%) |
Feb 17, 2016 | 44.57 | 45.03 | 44.57 | 44.94 | 13,911 | +0.79(+1.79%) |
Feb 16, 2016 | 43.89 | 44.15 | 43.74 | 44.15 | 12,266 | +0.67(+1.54%) |
Feb 12, 2016 | 43.48 | 43.48 | 43.48 | 0 | +1.02(+2.40%) | |
Feb 11, 2016 | 42.80 | 42.81 | 42.24 | 42.46 | 13,659 | -0.80(-1.85%) |
Feb 10, 2016 | 43.64 | 43.64 | 43.20 | 43.26 | 6,735 | -0.65(-1.48%) |
Feb 09, 2016 | 43.51 | 44.31 | 43.45 | 43.91 | 9,075 | -0.17(-0.39%) |
Feb 08, 2016 | 43.48 | 44.13 | 43.45 | 44.08 | 12,148 | -0.85(-1.89%) |
Feb 05, 2016 | 45.86 | 45.86 | 44.91 | 44.93 | 11,771 | -1.32(-2.85%) |
Feb 04, 2016 | 45.97 | 46.55 | 45.86 | 46.25 | 7,265 | +3.94(+9.31%) |
Feb 03, 2016 | 42.04 | 42.31 | 41.64 | 42.31 | 8,472 | +1.40(+3.41%) |
Feb 02, 2016 | 41.43 | 41.43 | 40.89 | 40.91 | 19,321 | -0.89(-2.13%) |