Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.44 | 47.80 | 47.11 | 47.46 | 523,158 | -0.14(-0.30%) |
Apr 28, 2016 | 47.62 | 48.17 | 46.99 | 47.60 | 881,590 | +0.26(+0.54%) |
Apr 27, 2016 | 47.06 | 47.36 | 46.74 | 47.34 | 255,979 | +0.32(+0.68%) |
Apr 26, 2016 | 46.14 | 47.10 | 46.06 | 47.03 | 234,645 | +0.94(+2.03%) |
Apr 25, 2016 | 46.53 | 46.56 | 45.72 | 46.09 | 261,902 | -0.67(-1.44%) |
Apr 22, 2016 | 46.45 | 46.97 | 46.43 | 46.76 | 232,997 | +0.26(+0.55%) |
Apr 21, 2016 | 47.13 | 47.54 | 46.24 | 46.50 | 302,986 | -0.73(-1.55%) |
Apr 20, 2016 | 46.96 | 47.54 | 46.64 | 47.24 | 185,738 | +0.28(+0.60%) |
Apr 19, 2016 | 47.12 | 47.36 | 46.90 | 46.96 | 157,976 | -0.12(-0.26%) |
Apr 18, 2016 | 46.53 | 47.26 | 46.53 | 47.08 | 288,825 | +0.41(+0.87%) |
Apr 15, 2016 | 46.25 | 46.69 | 45.91 | 46.67 | 255,628 | +0.24(+0.52%) |
Apr 14, 2016 | 46.53 | 46.79 | 46.09 | 46.43 | 191,661 | -0.05(-0.11%) |
Apr 13, 2016 | 45.96 | 46.48 | 45.64 | 46.48 | 324,634 | +0.73(+1.59%) |
Apr 12, 2016 | 45.23 | 45.89 | 45.23 | 45.76 | 291,112 | +0.53(+1.17%) |
Apr 11, 2016 | 45.63 | 46.03 | 45.23 | 45.23 | 203,801 | -0.26(-0.57%) |
Apr 08, 2016 | 45.88 | 46.06 | 45.26 | 45.48 | 153,220 | +0.02(+0.05%) |
Apr 07, 2016 | 46.10 | 46.38 | 45.23 | 45.46 | 234,263 | -0.91(-1.96%) |
Apr 06, 2016 | 45.69 | 46.38 | 45.51 | 46.37 | 212,408 | +0.61(+1.34%) |
Apr 05, 2016 | 46.09 | 46.38 | 45.73 | 45.76 | 276,922 | -0.78(-1.67%) |
Apr 04, 2016 | 47.26 | 47.43 | 46.32 | 46.53 | 335,198 | -0.72(-1.52%) |
Apr 01, 2016 | 46.72 | 47.26 | 46.16 | 47.25 | 377,451 | +0.02(+0.03%) |
Mar 31, 2016 | 46.93 | 47.45 | 46.82 | 47.24 | 547,868 | +0.26(+0.55%) |
Mar 30, 2016 | 47.07 | 47.22 | 46.80 | 46.98 | 218,105 | +0.05(+0.10%) |
Mar 29, 2016 | 45.60 | 47.03 | 45.47 | 46.93 | 437,449 | +1.25(+2.75%) |
Mar 28, 2016 | 45.45 | 45.97 | 45.16 | 45.68 | 308,957 | +0.42(+0.94%) |
Mar 24, 2016 | 44.58 | 45.26 | 45.26 | 45.26 | 366,313 | +0.48(+1.06%) |
Mar 23, 2016 | 45.24 | 45.66 | 44.77 | 44.78 | 267,833 | -0.63(-1.40%) |
Mar 22, 2016 | 45.47 | 45.63 | 45.14 | 45.42 | 292,420 | -0.17(-0.36%) |
Mar 21, 2016 | 46.06 | 46.25 | 45.43 | 45.58 | 231,142 | -0.46(-1.00%) |
Mar 18, 2016 | 46.09 | 46.45 | 45.66 | 46.04 | 664,827 | +0.14(+0.31%) |
Mar 17, 2016 | 45.14 | 46.10 | 44.99 | 45.90 | 491,508 | +0.73(+1.62%) |
Mar 16, 2016 | 44.93 | 45.31 | 44.58 | 45.17 | 257,937 | +0.15(+0.34%) |
Mar 15, 2016 | 44.71 | 45.17 | 44.45 | 45.01 | 248,949 | +0.06(+0.13%) |
Mar 14, 2016 | 45.35 | 45.38 | 44.80 | 44.95 | 300,605 | -0.45(-0.98%) |
Mar 11, 2016 | 44.45 | 45.43 | 44.45 | 45.40 | 352,024 | +1.29(+2.93%) |
Mar 10, 2016 | 44.33 | 44.53 | 43.66 | 44.11 | 299,518 | -0.12(-0.27%) |
Mar 09, 2016 | 44.82 | 44.93 | 43.86 | 44.23 | 315,979 | -0.42(-0.95%) |
Mar 08, 2016 | 44.93 | 45.20 | 44.58 | 44.65 | 431,923 | -0.51(-1.14%) |
Mar 07, 2016 | 45.01 | 45.18 | 44.53 | 45.17 | 377,557 | -0.01(-0.02%) |
Mar 04, 2016 | 44.76 | 45.19 | 44.56 | 45.17 | 364,734 | +0.45(+1.00%) |
Mar 03, 2016 | 44.20 | 44.73 | 44.20 | 44.73 | 369,769 | +0.48(+1.08%) |
Mar 02, 2016 | 44.60 | 44.60 | 43.98 | 44.25 | 355,264 | -0.45(-1.01%) |
Mar 01, 2016 | 43.77 | 44.71 | 43.53 | 44.70 | 543,499 | +1.31(+3.01%) |
Feb 29, 2016 | 43.40 | 44.02 | 43.09 | 43.40 | 543,315 | +0.00(+0.00%) |
Feb 26, 2016 | 43.25 | 43.66 | 42.96 | 43.40 | 329,272 | +0.36(+0.83%) |
Feb 25, 2016 | 42.95 | 43.23 | 42.63 | 43.04 | 334,956 | +0.24(+0.57%) |
Feb 24, 2016 | 41.31 | 42.87 | 41.02 | 42.80 | 467,605 | +1.00(+2.39%) |
Feb 23, 2016 | 41.76 | 42.18 | 41.41 | 41.80 | 414,355 | -0.19(-0.45%) |
Feb 22, 2016 | 41.49 | 42.07 | 41.21 | 41.99 | 429,431 | +0.85(+2.06%) |
Feb 19, 2016 | 41.26 | 41.42 | 40.79 | 41.14 | 416,599 | -0.23(-0.55%) |
Feb 18, 2016 | 40.79 | 41.45 | 40.48 | 41.37 | 467,027 | +0.55(+1.35%) |
Feb 17, 2016 | 40.28 | 40.98 | 40.21 | 40.82 | 312,575 | +0.75(+1.88%) |
Feb 16, 2016 | 39.72 | 40.44 | 39.06 | 40.07 | 324,286 | +0.87(+2.22%) |
Feb 12, 2016 | 39.47 | 39.20 | 39.20 | 39.20 | 421,425 | +0.08(+0.19%) |
Feb 11, 2016 | 38.77 | 39.59 | 38.77 | 39.12 | 408,352 | -0.36(-0.91%) |
Feb 10, 2016 | 39.40 | 39.98 | 39.20 | 39.48 | 377,548 | +0.35(+0.88%) |
Feb 09, 2016 | 38.52 | 39.48 | 38.19 | 39.14 | 484,941 | +0.10(+0.25%) |
Feb 08, 2016 | 38.65 | 39.09 | 37.87 | 39.04 | 639,113 | -0.01(-0.02%) |
Feb 05, 2016 | 39.67 | 39.70 | 39.01 | 39.05 | 567,709 | -0.83(-2.07%) |
Feb 04, 2016 | 39.79 | 40.59 | 39.44 | 39.87 | 427,206 | +0.01(+0.02%) |
Feb 03, 2016 | 40.26 | 40.41 | 39.08 | 39.86 | 421,317 | +0.07(+0.17%) |
Feb 02, 2016 | 40.26 | 40.37 | 39.61 | 39.80 | 457,963 | -1.06(-2.59%) |