Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.83 | 46.36 | 45.74 | 46.21 | 249,762 | +0.11(+0.24%) |
Apr 28, 2016 | 45.85 | 46.44 | 45.42 | 46.10 | 220,656 | +0.06(+0.12%) |
Apr 27, 2016 | 45.90 | 46.21 | 45.57 | 46.04 | 314,830 | +0.28(+0.62%) |
Apr 26, 2016 | 45.66 | 45.85 | 45.40 | 45.76 | 298,531 | +0.24(+0.54%) |
Apr 25, 2016 | 45.07 | 45.53 | 45.02 | 45.51 | 242,944 | +0.27(+0.59%) |
Apr 22, 2016 | 45.00 | 45.56 | 44.76 | 45.25 | 408,118 | +0.24(+0.53%) |
Apr 21, 2016 | 46.19 | 46.28 | 44.92 | 45.01 | 296,230 | -1.54(-3.31%) |
Apr 20, 2016 | 47.60 | 47.68 | 46.48 | 46.55 | 240,390 | -1.22(-2.55%) |
Apr 19, 2016 | 47.41 | 47.85 | 47.14 | 47.77 | 357,878 | +0.49(+1.04%) |
Apr 18, 2016 | 47.06 | 47.37 | 46.95 | 47.28 | 249,094 | +0.04(+0.08%) |
Apr 15, 2016 | 47.17 | 47.66 | 47.07 | 47.24 | 376,141 | +0.17(+0.35%) |
Apr 14, 2016 | 47.32 | 47.58 | 47.06 | 47.07 | 244,952 | -0.43(-0.90%) |
Apr 13, 2016 | 47.74 | 47.74 | 46.92 | 47.50 | 338,883 | -0.12(-0.25%) |
Apr 12, 2016 | 46.91 | 47.63 | 46.83 | 47.62 | 293,741 | +0.62(+1.33%) |
Apr 11, 2016 | 47.64 | 47.69 | 46.84 | 46.99 | 264,331 | -0.52(-1.10%) |
Apr 08, 2016 | 47.40 | 47.79 | 47.25 | 47.51 | 245,788 | +0.32(+0.67%) |
Apr 07, 2016 | 46.86 | 47.21 | 46.79 | 47.20 | 311,949 | +0.28(+0.61%) |
Apr 06, 2016 | 46.83 | 47.08 | 46.52 | 46.91 | 380,411 | +0.08(+0.17%) |
Apr 05, 2016 | 47.88 | 48.09 | 46.80 | 46.83 | 315,608 | -1.02(-2.13%) |
Apr 04, 2016 | 48.23 | 48.33 | 47.46 | 47.85 | 383,817 | -0.48(-1.00%) |
Apr 01, 2016 | 48.06 | 48.72 | 47.89 | 48.34 | 513,012 | +0.05(+0.10%) |
Mar 31, 2016 | 48.76 | 48.96 | 48.23 | 48.29 | 308,265 | -0.54(-1.10%) |
Mar 30, 2016 | 48.61 | 49.20 | 48.36 | 48.83 | 340,516 | +0.21(+0.42%) |
Mar 29, 2016 | 47.34 | 48.77 | 47.13 | 48.62 | 430,097 | +1.32(+2.79%) |
Mar 28, 2016 | 47.29 | 47.57 | 46.86 | 47.30 | 250,778 | -0.10(-0.22%) |
Mar 24, 2016 | 46.22 | 47.40 | 47.40 | 47.40 | 498,407 | +1.04(+2.23%) |
Mar 23, 2016 | 46.19 | 46.63 | 45.65 | 46.37 | 348,044 | -0.02(-0.03%) |
Mar 22, 2016 | 46.01 | 46.74 | 46.01 | 46.38 | 535,985 | +0.48(+1.05%) |
Mar 21, 2016 | 45.93 | 46.33 | 45.21 | 45.90 | 777,687 | -0.12(-0.26%) |
Mar 18, 2016 | 47.27 | 47.30 | 45.93 | 46.02 | 1,537,308 | -1.49(-3.14%) |
Mar 17, 2016 | 47.51 | 47.63 | 47.08 | 47.51 | 462,424 | -0.02(-0.03%) |
Mar 16, 2016 | 47.03 | 47.88 | 46.62 | 47.53 | 328,723 | +0.43(+0.91%) |
Mar 15, 2016 | 46.83 | 47.47 | 46.83 | 47.10 | 280,940 | +0.13(+0.29%) |
Mar 14, 2016 | 47.09 | 47.40 | 46.77 | 46.97 | 268,817 | -0.12(-0.25%) |
Mar 11, 2016 | 47.72 | 47.92 | 46.94 | 47.09 | 312,306 | -0.27(-0.57%) |
Mar 10, 2016 | 47.09 | 47.42 | 46.91 | 47.36 | 344,829 | +0.16(+0.33%) |
Mar 09, 2016 | 47.01 | 47.62 | 46.72 | 47.20 | 352,793 | +0.27(+0.57%) |
Mar 08, 2016 | 46.70 | 47.80 | 46.47 | 46.93 | 616,917 | +0.31(+0.66%) |
Mar 07, 2016 | 46.67 | 47.35 | 46.44 | 46.62 | 362,625 | -0.12(-0.25%) |
Mar 04, 2016 | 46.04 | 47.13 | 45.88 | 46.74 | 368,101 | +0.52(+1.13%) |
Mar 03, 2016 | 46.08 | 46.24 | 45.49 | 46.22 | 270,601 | +0.10(+0.22%) |
Mar 02, 2016 | 45.74 | 46.29 | 45.15 | 46.12 | 325,094 | +0.17(+0.36%) |
Mar 01, 2016 | 46.03 | 46.42 | 45.61 | 45.95 | 252,127 | +0.13(+0.28%) |
Feb 29, 2016 | 45.51 | 46.38 | 44.23 | 45.82 | 424,401 | +0.31(+0.68%) |
Feb 26, 2016 | 47.28 | 47.35 | 45.37 | 45.51 | 355,673 | -1.71(-3.62%) |
Feb 25, 2016 | 47.08 | 47.45 | 46.92 | 47.22 | 254,363 | +0.27(+0.57%) |
Feb 24, 2016 | 45.76 | 46.99 | 45.76 | 46.95 | 391,243 | +1.07(+2.33%) |
Feb 23, 2016 | 45.49 | 46.18 | 45.49 | 45.89 | 434,154 | +0.13(+0.27%) |
Feb 22, 2016 | 45.96 | 46.11 | 45.65 | 45.76 | 345,463 | +0.17(+0.38%) |
Feb 19, 2016 | 46.05 | 46.29 | 45.40 | 45.59 | 528,599 | -0.43(-0.94%) |
Feb 18, 2016 | 45.04 | 46.07 | 44.72 | 46.02 | 599,341 | +0.41(+0.90%) |
Feb 17, 2016 | 45.72 | 45.89 | 45.31 | 45.61 | 446,846 | -0.19(-0.41%) |
Feb 16, 2016 | 45.78 | 46.05 | 45.25 | 45.80 | 356,675 | +0.13(+0.28%) |
Feb 12, 2016 | 45.32 | 45.67 | 45.67 | 45.67 | 633,797 | +0.55(+1.22%) |
Feb 11, 2016 | 45.11 | 45.46 | 44.74 | 45.12 | 298,453 | -0.35(-0.76%) |
Feb 10, 2016 | 45.96 | 46.00 | 45.22 | 45.47 | 258,479 | -0.32(-0.70%) |
Feb 09, 2016 | 45.17 | 46.17 | 45.16 | 45.79 | 535,679 | +0.28(+0.62%) |
Feb 08, 2016 | 44.72 | 45.67 | 44.60 | 45.51 | 493,558 | +0.81(+1.81%) |
Feb 05, 2016 | 44.49 | 45.23 | 44.13 | 44.70 | 408,480 | +0.13(+0.28%) |
Feb 04, 2016 | 45.58 | 45.58 | 44.28 | 44.57 | 476,125 | -0.86(-1.88%) |
Feb 03, 2016 | 45.67 | 45.96 | 45.00 | 45.43 | 420,452 | -0.09(-0.19%) |
Feb 02, 2016 | 44.42 | 45.58 | 44.30 | 45.52 | 412,892 | +0.80(+1.79%) |