Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.38 | 48.86 | 48.06 | 48.51 | 266,426 | -0.04(-0.09%) |
Apr 28, 2016 | 48.59 | 49.09 | 47.91 | 48.55 | 390,378 | +0.72(+1.51%) |
Apr 27, 2016 | 47.64 | 48.84 | 47.38 | 47.83 | 424,787 | +0.23(+0.49%) |
Apr 26, 2016 | 46.35 | 47.99 | 46.35 | 47.59 | 538,603 | +1.57(+3.40%) |
Apr 25, 2016 | 45.96 | 46.17 | 45.39 | 46.03 | 319,860 | -0.08(-0.17%) |
Apr 22, 2016 | 46.19 | 46.57 | 45.94 | 46.11 | 555,408 | -0.19(-0.41%) |
Apr 21, 2016 | 46.64 | 46.92 | 46.20 | 46.30 | 471,118 | -0.30(-0.64%) |
Apr 20, 2016 | 45.75 | 46.89 | 45.66 | 46.59 | 378,564 | +0.66(+1.44%) |
Apr 19, 2016 | 45.19 | 45.94 | 44.68 | 45.93 | 352,235 | +0.72(+1.60%) |
Apr 18, 2016 | 44.44 | 45.26 | 44.34 | 45.21 | 208,818 | +0.56(+1.25%) |
Apr 15, 2016 | 44.55 | 44.92 | 44.47 | 44.65 | 282,946 | +0.11(+0.25%) |
Apr 14, 2016 | 44.31 | 45.20 | 43.86 | 44.54 | 306,637 | +0.13(+0.29%) |
Apr 13, 2016 | 43.51 | 44.72 | 43.47 | 44.41 | 406,943 | +1.21(+2.80%) |
Apr 12, 2016 | 42.50 | 43.48 | 42.23 | 43.20 | 259,739 | +0.69(+1.62%) |
Apr 11, 2016 | 42.76 | 43.42 | 42.39 | 42.51 | 285,305 | -0.10(-0.22%) |
Apr 08, 2016 | 42.96 | 43.65 | 42.25 | 42.61 | 311,304 | +0.01(+0.02%) |
Apr 07, 2016 | 43.63 | 43.68 | 42.19 | 42.60 | 467,413 | -1.38(-3.15%) |
Apr 06, 2016 | 44.10 | 44.32 | 43.57 | 43.98 | 481,886 | +0.06(+0.14%) |
Apr 05, 2016 | 44.59 | 44.85 | 43.86 | 43.92 | 383,772 | -1.11(-2.45%) |
Apr 04, 2016 | 45.22 | 45.22 | 44.67 | 45.03 | 353,926 | -0.14(-0.31%) |
Apr 01, 2016 | 44.65 | 45.23 | 44.23 | 45.17 | 188,785 | +0.24(+0.54%) |
Mar 31, 2016 | 45.86 | 46.72 | 44.57 | 44.92 | 276,423 | -0.97(-2.12%) |
Mar 30, 2016 | 45.64 | 46.19 | 45.40 | 45.90 | 362,234 | +0.41(+0.90%) |
Mar 29, 2016 | 44.94 | 45.50 | 44.23 | 45.49 | 226,955 | +0.39(+0.87%) |
Mar 28, 2016 | 45.34 | 46.17 | 44.57 | 45.10 | 198,256 | -0.20(-0.44%) |
Mar 24, 2016 | 45.80 | 45.30 | 45.30 | 45.30 | 393,171 | -0.83(-1.79%) |
Mar 23, 2016 | 46.04 | 46.52 | 45.74 | 46.12 | 496,568 | -0.16(-0.34%) |
Mar 22, 2016 | 45.94 | 46.34 | 45.63 | 46.28 | 212,959 | +0.04(+0.09%) |
Mar 21, 2016 | 46.33 | 46.69 | 45.95 | 46.24 | 274,861 | -0.10(-0.23%) |
Mar 18, 2016 | 46.40 | 46.89 | 45.33 | 46.34 | 1,016,452 | +0.23(+0.49%) |
Mar 17, 2016 | 44.71 | 46.20 | 43.91 | 46.12 | 507,365 | +1.34(+2.99%) |
Mar 16, 2016 | 44.80 | 45.53 | 44.41 | 44.78 | 611,520 | -0.11(-0.25%) |
Mar 15, 2016 | 45.41 | 45.41 | 44.31 | 44.89 | 741,526 | -0.86(-1.88%) |
Mar 14, 2016 | 45.38 | 46.12 | 45.02 | 45.75 | 377,159 | +0.12(+0.27%) |
Mar 11, 2016 | 44.65 | 45.69 | 43.80 | 45.63 | 409,600 | +1.28(+2.88%) |
Mar 10, 2016 | 43.87 | 44.42 | 43.25 | 44.35 | 273,614 | +0.74(+1.70%) |
Mar 09, 2016 | 44.38 | 44.51 | 43.34 | 43.61 | 368,454 | -0.52(-1.18%) |
Mar 08, 2016 | 45.14 | 45.14 | 44.09 | 44.13 | 287,524 | -1.38(-3.03%) |
Mar 07, 2016 | 45.55 | 45.81 | 45.27 | 45.51 | 311,712 | -0.38(-0.83%) |
Mar 04, 2016 | 45.90 | 46.32 | 45.42 | 45.89 | 382,655 | -0.10(-0.23%) |
Mar 03, 2016 | 44.52 | 46.04 | 44.42 | 46.00 | 424,650 | +1.44(+3.23%) |
Mar 02, 2016 | 44.30 | 44.60 | 43.49 | 44.56 | 272,992 | +0.36(+0.80%) |
Mar 01, 2016 | 42.80 | 44.56 | 42.44 | 44.20 | 261,923 | +1.67(+3.93%) |
Feb 29, 2016 | 43.09 | 43.42 | 42.19 | 42.53 | 372,252 | -0.61(-1.41%) |
Feb 26, 2016 | 43.24 | 43.60 | 42.51 | 43.14 | 288,252 | +0.33(+0.77%) |
Feb 25, 2016 | 42.28 | 43.02 | 42.16 | 42.81 | 239,408 | +0.57(+1.35%) |
Feb 24, 2016 | 42.02 | 42.70 | 41.29 | 42.24 | 367,174 | -0.35(-0.81%) |
Feb 23, 2016 | 43.09 | 43.24 | 42.13 | 42.58 | 437,629 | -0.65(-1.50%) |
Feb 22, 2016 | 43.51 | 43.59 | 43.10 | 43.23 | 410,269 | +0.09(+0.20%) |
Feb 19, 2016 | 42.59 | 43.70 | 42.20 | 43.15 | 639,414 | +0.37(+0.87%) |
Feb 18, 2016 | 42.31 | 42.77 | 40.85 | 42.77 | 457,458 | +0.50(+1.19%) |
Feb 17, 2016 | 42.33 | 42.77 | 42.10 | 42.27 | 359,086 | +0.36(+0.87%) |
Feb 16, 2016 | 41.41 | 42.10 | 40.65 | 41.91 | 378,518 | +1.13(+2.76%) |
Feb 12, 2016 | 39.83 | 40.78 | 40.78 | 40.78 | 504,706 | +1.67(+4.27%) |
Feb 11, 2016 | 39.32 | 39.80 | 38.82 | 39.11 | 358,274 | -1.16(-2.88%) |
Feb 10, 2016 | 41.14 | 41.27 | 40.23 | 40.27 | 447,715 | -0.58(-1.42%) |
Feb 09, 2016 | 40.54 | 41.31 | 39.88 | 40.85 | 430,896 | -0.23(-0.57%) |
Feb 08, 2016 | 40.74 | 42.16 | 40.25 | 41.09 | 423,557 | -0.21(-0.50%) |
Feb 05, 2016 | 41.49 | 42.89 | 41.22 | 41.29 | 612,052 | -0.18(-0.44%) |
Feb 04, 2016 | 41.26 | 42.13 | 40.55 | 41.48 | 525,030 | +0.14(+0.34%) |
Feb 03, 2016 | 41.11 | 44.17 | 40.57 | 41.34 | 597,686 | +0.64(+1.57%) |
Feb 02, 2016 | 40.73 | 42.68 | 40.15 | 40.70 | 549,071 | -0.56(-1.36%) |