Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.32 | 48.80 | 48.00 | 48.45 | 266,723 | -0.04(-0.09%) |
Apr 28, 2016 | 48.53 | 49.04 | 47.85 | 48.50 | 390,813 | +0.72(+1.51%) |
Apr 27, 2016 | 47.59 | 48.78 | 47.32 | 47.78 | 425,260 | +0.23(+0.49%) |
Apr 26, 2016 | 46.30 | 47.94 | 46.30 | 47.54 | 539,203 | +1.56(+3.40%) |
Apr 25, 2016 | 45.91 | 46.12 | 45.34 | 45.98 | 320,216 | -0.08(-0.17%) |
Apr 22, 2016 | 46.14 | 46.52 | 45.89 | 46.06 | 556,026 | -0.19(-0.41%) |
Apr 21, 2016 | 46.59 | 46.87 | 46.15 | 46.25 | 471,642 | -0.30(-0.64%) |
Apr 20, 2016 | 45.70 | 46.84 | 45.61 | 46.54 | 378,985 | +0.66(+1.44%) |
Apr 19, 2016 | 45.14 | 45.89 | 44.63 | 45.88 | 352,627 | +0.72(+1.60%) |
Apr 18, 2016 | 44.39 | 45.21 | 44.29 | 45.16 | 209,051 | +0.56(+1.25%) |
Apr 15, 2016 | 44.50 | 44.87 | 44.42 | 44.60 | 283,261 | +0.11(+0.25%) |
Apr 14, 2016 | 44.26 | 45.15 | 43.81 | 44.49 | 306,978 | +0.13(+0.29%) |
Apr 13, 2016 | 43.46 | 44.67 | 43.42 | 44.36 | 407,396 | +1.21(+2.80%) |
Apr 12, 2016 | 42.45 | 43.43 | 42.19 | 43.15 | 260,028 | +0.69(+1.62%) |
Apr 11, 2016 | 42.71 | 43.37 | 42.34 | 42.47 | 285,622 | -0.10(-0.22%) |
Apr 08, 2016 | 42.91 | 43.60 | 42.21 | 42.56 | 311,650 | +0.01(+0.02%) |
Apr 07, 2016 | 43.58 | 43.63 | 42.14 | 42.55 | 467,933 | -1.38(-3.15%) |
Apr 06, 2016 | 44.05 | 44.27 | 43.52 | 43.93 | 482,422 | +0.06(+0.14%) |
Apr 05, 2016 | 44.54 | 44.80 | 43.81 | 43.87 | 384,199 | -1.10(-2.45%) |
Apr 04, 2016 | 45.17 | 45.17 | 44.62 | 44.98 | 354,320 | -0.14(-0.31%) |
Apr 01, 2016 | 44.60 | 45.18 | 44.18 | 45.12 | 188,995 | +0.24(+0.54%) |
Mar 31, 2016 | 45.81 | 46.66 | 44.52 | 44.87 | 276,731 | -0.97(-2.12%) |
Mar 30, 2016 | 45.59 | 46.14 | 45.35 | 45.85 | 362,638 | +0.41(+0.90%) |
Mar 29, 2016 | 44.89 | 45.45 | 44.18 | 45.44 | 227,208 | +0.39(+0.87%) |
Mar 28, 2016 | 45.29 | 46.12 | 44.52 | 45.05 | 198,477 | -0.20(-0.44%) |
Mar 24, 2016 | 45.75 | 45.25 | 45.25 | 45.25 | 393,609 | -0.83(-1.79%) |
Mar 23, 2016 | 45.99 | 46.47 | 45.69 | 46.07 | 497,121 | -0.16(-0.34%) |
Mar 22, 2016 | 45.89 | 46.29 | 45.58 | 46.23 | 213,196 | +0.04(+0.09%) |
Mar 21, 2016 | 46.28 | 46.64 | 45.90 | 46.19 | 275,167 | -0.10(-0.23%) |
Mar 18, 2016 | 46.35 | 46.84 | 45.28 | 46.29 | 1,017,583 | +0.23(+0.49%) |
Mar 17, 2016 | 44.66 | 46.15 | 43.87 | 46.06 | 507,930 | +1.34(+2.99%) |
Mar 16, 2016 | 44.75 | 45.48 | 44.36 | 44.73 | 612,200 | -0.11(-0.25%) |
Mar 15, 2016 | 45.36 | 45.36 | 44.27 | 44.84 | 742,351 | -0.86(-1.88%) |
Mar 14, 2016 | 45.33 | 46.06 | 44.97 | 45.70 | 377,579 | +0.12(+0.27%) |
Mar 11, 2016 | 44.60 | 45.64 | 43.75 | 45.58 | 410,056 | +1.28(+2.88%) |
Mar 10, 2016 | 43.82 | 44.37 | 43.20 | 44.30 | 273,919 | +0.74(+1.70%) |
Mar 09, 2016 | 44.33 | 44.47 | 43.29 | 43.56 | 368,865 | -0.52(-1.18%) |
Mar 08, 2016 | 45.09 | 45.09 | 44.04 | 44.08 | 287,844 | -1.38(-3.03%) |
Mar 07, 2016 | 45.50 | 45.76 | 45.22 | 45.46 | 312,059 | -0.38(-0.83%) |
Mar 04, 2016 | 45.85 | 46.26 | 45.37 | 45.84 | 383,081 | -0.10(-0.23%) |
Mar 03, 2016 | 44.47 | 45.99 | 44.37 | 45.94 | 425,122 | +1.44(+3.23%) |
Mar 02, 2016 | 44.25 | 44.55 | 43.44 | 44.51 | 273,295 | +0.35(+0.80%) |
Mar 01, 2016 | 42.75 | 44.51 | 42.39 | 44.15 | 262,214 | +1.67(+3.93%) |
Feb 29, 2016 | 43.04 | 43.38 | 42.15 | 42.48 | 372,666 | -0.61(-1.41%) |
Feb 26, 2016 | 43.19 | 43.55 | 42.47 | 43.09 | 288,573 | +0.33(+0.77%) |
Feb 25, 2016 | 42.23 | 42.97 | 42.11 | 42.76 | 239,674 | +0.57(+1.35%) |
Feb 24, 2016 | 41.97 | 42.65 | 41.25 | 42.19 | 367,582 | -0.35(-0.81%) |
Feb 23, 2016 | 43.04 | 43.19 | 42.09 | 42.54 | 438,116 | -0.65(-1.50%) |
Feb 22, 2016 | 43.46 | 43.54 | 43.06 | 43.19 | 410,726 | +0.09(+0.20%) |
Feb 19, 2016 | 42.54 | 43.65 | 42.16 | 43.10 | 640,126 | +0.37(+0.87%) |
Feb 18, 2016 | 42.26 | 42.73 | 40.81 | 42.73 | 457,968 | +0.50(+1.19%) |
Feb 17, 2016 | 42.29 | 42.73 | 42.05 | 42.22 | 359,486 | +0.36(+0.87%) |
Feb 16, 2016 | 41.36 | 42.05 | 40.61 | 41.86 | 378,940 | +1.12(+2.76%) |
Feb 12, 2016 | 39.79 | 40.74 | 40.74 | 40.74 | 505,268 | +1.67(+4.27%) |
Feb 11, 2016 | 39.27 | 39.76 | 38.78 | 39.07 | 358,673 | -1.16(-2.88%) |
Feb 10, 2016 | 41.09 | 41.22 | 40.18 | 40.23 | 448,214 | -0.58(-1.42%) |
Feb 09, 2016 | 40.49 | 41.26 | 39.84 | 40.81 | 431,376 | -0.23(-0.57%) |
Feb 08, 2016 | 40.69 | 42.11 | 40.21 | 41.04 | 424,029 | -0.21(-0.50%) |
Feb 05, 2016 | 41.45 | 42.84 | 41.17 | 41.25 | 612,733 | -0.18(-0.44%) |
Feb 04, 2016 | 41.21 | 42.09 | 40.50 | 41.43 | 525,614 | +0.14(+0.34%) |
Feb 03, 2016 | 41.07 | 44.12 | 40.53 | 41.29 | 598,352 | +0.64(+1.57%) |
Feb 02, 2016 | 40.68 | 42.64 | 40.10 | 40.65 | 549,682 | -0.56(-1.36%) |