Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.93 | 46.49 | 45.82 | 46.17 | 1,600,993 | -0.01(-0.02%) |
Apr 28, 2016 | 46.81 | 47.02 | 45.69 | 46.18 | 2,648,427 | -3.27(-6.61%) |
Apr 27, 2016 | 48.97 | 49.57 | 48.63 | 49.44 | 1,295,158 | +0.55(+1.13%) |
Apr 26, 2016 | 48.32 | 48.98 | 48.13 | 48.89 | 1,003,425 | +0.68(+1.41%) |
Apr 25, 2016 | 48.19 | 48.34 | 47.89 | 48.21 | 556,242 | -0.23(-0.47%) |
Apr 22, 2016 | 47.58 | 48.64 | 47.27 | 48.44 | 908,897 | +0.94(+1.98%) |
Apr 21, 2016 | 48.36 | 48.60 | 47.50 | 47.50 | 632,104 | -0.76(-1.58%) |
Apr 20, 2016 | 48.20 | 48.53 | 47.96 | 48.27 | 552,323 | +0.19(+0.40%) |
Apr 19, 2016 | 48.20 | 48.40 | 47.93 | 48.07 | 359,604 | +0.02(+0.04%) |
Apr 18, 2016 | 47.64 | 48.06 | 47.43 | 48.05 | 411,767 | +0.37(+0.77%) |
Apr 15, 2016 | 47.27 | 47.84 | 47.27 | 47.69 | 435,196 | +0.43(+0.92%) |
Apr 14, 2016 | 47.74 | 47.79 | 47.24 | 47.25 | 369,391 | -0.34(-0.72%) |
Apr 13, 2016 | 47.54 | 47.65 | 46.64 | 47.59 | 528,346 | +0.35(+0.74%) |
Apr 12, 2016 | 47.38 | 47.61 | 47.12 | 47.24 | 789,471 | -0.07(-0.16%) |
Apr 11, 2016 | 47.11 | 47.77 | 46.97 | 47.32 | 1,252,412 | +0.38(+0.80%) |
Apr 08, 2016 | 46.83 | 47.33 | 46.39 | 46.94 | 855,288 | +0.45(+0.97%) |
Apr 07, 2016 | 46.71 | 46.75 | 46.26 | 46.49 | 849,953 | -0.50(-1.06%) |
Apr 06, 2016 | 46.57 | 47.23 | 46.23 | 46.99 | 1,293,624 | +0.03(+0.06%) |
Apr 05, 2016 | 47.43 | 47.59 | 46.64 | 46.96 | 970,018 | -0.70(-1.47%) |
Apr 04, 2016 | 48.07 | 48.27 | 47.56 | 47.66 | 534,656 | -0.33(-0.69%) |
Apr 01, 2016 | 47.32 | 48.04 | 47.30 | 47.99 | 936,048 | +0.35(+0.73%) |
Mar 31, 2016 | 47.94 | 48.05 | 47.18 | 47.64 | 1,130,735 | -0.74(-1.52%) |
Mar 30, 2016 | 48.30 | 48.62 | 47.93 | 48.38 | 588,461 | +0.30(+0.63%) |
Mar 29, 2016 | 47.88 | 48.34 | 47.77 | 48.07 | 744,575 | +0.16(+0.33%) |
Mar 28, 2016 | 47.74 | 48.16 | 47.74 | 47.92 | 342,957 | +0.18(+0.39%) |
Mar 24, 2016 | 47.76 | 47.73 | 47.73 | 47.73 | 653,329 | -0.18(-0.38%) |
Mar 23, 2016 | 48.33 | 48.57 | 47.89 | 47.92 | 555,174 | -0.57(-1.18%) |
Mar 22, 2016 | 47.98 | 48.65 | 47.97 | 48.49 | 496,720 | +0.24(+0.50%) |
Mar 21, 2016 | 48.04 | 48.37 | 48.03 | 48.25 | 615,740 | +0.22(+0.46%) |
Mar 18, 2016 | 48.25 | 48.85 | 47.83 | 48.03 | 2,121,422 | -1.73(-3.48%) |
Mar 17, 2016 | 48.62 | 49.86 | 48.30 | 49.76 | 863,132 | +1.30(+2.68%) |
Mar 16, 2016 | 47.85 | 48.76 | 47.85 | 48.46 | 733,000 | +0.40(+0.82%) |
Mar 15, 2016 | 47.58 | 48.27 | 47.31 | 48.06 | 1,031,872 | +0.17(+0.37%) |
Mar 14, 2016 | 47.70 | 48.22 | 47.46 | 47.89 | 753,004 | +0.06(+0.12%) |
Mar 11, 2016 | 47.79 | 48.02 | 47.60 | 47.83 | 559,708 | +0.47(+0.99%) |
Mar 10, 2016 | 47.30 | 47.48 | 46.94 | 47.36 | 755,959 | +0.29(+0.63%) |
Mar 09, 2016 | 46.66 | 47.21 | 46.57 | 47.07 | 1,010,751 | +0.53(+1.15%) |
Mar 08, 2016 | 46.16 | 46.76 | 46.03 | 46.54 | 1,002,686 | +0.05(+0.10%) |
Mar 07, 2016 | 46.66 | 46.90 | 45.99 | 46.49 | 796,749 | -0.29(-0.61%) |
Mar 04, 2016 | 46.33 | 46.90 | 46.18 | 46.78 | 621,853 | +0.31(+0.67%) |
Mar 03, 2016 | 45.96 | 46.54 | 45.77 | 46.46 | 503,070 | +0.48(+1.04%) |
Mar 02, 2016 | 45.90 | 46.52 | 45.61 | 45.98 | 830,378 | -0.08(-0.18%) |
Mar 01, 2016 | 45.50 | 46.33 | 45.10 | 46.07 | 1,015,657 | +0.92(+2.04%) |
Feb 29, 2016 | 44.94 | 45.54 | 44.71 | 45.15 | 807,923 | +0.27(+0.59%) |
Feb 26, 2016 | 45.08 | 45.43 | 44.81 | 44.88 | 525,250 | +0.01(+0.02%) |
Feb 25, 2016 | 44.69 | 45.04 | 44.48 | 44.87 | 414,340 | +0.33(+0.74%) |
Feb 24, 2016 | 43.42 | 44.79 | 43.30 | 44.54 | 643,464 | +0.80(+1.83%) |
Feb 23, 2016 | 43.55 | 43.82 | 43.26 | 43.74 | 657,376 | +0.12(+0.27%) |
Feb 22, 2016 | 44.21 | 44.49 | 43.49 | 43.62 | 878,165 | -0.23(-0.52%) |
Feb 19, 2016 | 43.91 | 44.24 | 42.93 | 43.85 | 671,954 | +0.02(+0.04%) |
Feb 18, 2016 | 43.93 | 44.11 | 43.49 | 43.83 | 780,280 | -0.14(-0.31%) |
Feb 17, 2016 | 44.24 | 44.30 | 43.53 | 43.97 | 1,197,463 | -0.12(-0.27%) |
Feb 16, 2016 | 44.42 | 44.49 | 43.60 | 44.09 | 757,570 | +0.08(+0.19%) |
Feb 12, 2016 | 43.75 | 44.01 | 44.01 | 44.01 | 873,533 | +0.51(+1.16%) |
Feb 11, 2016 | 43.62 | 44.13 | 43.34 | 43.50 | 762,584 | -0.87(-1.96%) |
Feb 10, 2016 | 44.56 | 45.05 | 44.23 | 44.37 | 928,055 | -0.01(-0.02%) |
Feb 09, 2016 | 42.63 | 44.75 | 42.49 | 44.38 | 1,507,831 | +1.34(+3.10%) |
Feb 08, 2016 | 43.55 | 43.77 | 42.57 | 43.04 | 1,315,137 | -0.91(-2.06%) |
Feb 05, 2016 | 43.49 | 44.52 | 43.01 | 43.95 | 1,470,721 | +0.48(+1.11%) |
Feb 04, 2016 | 43.65 | 43.86 | 43.01 | 43.46 | 1,078,324 | -0.28(-0.65%) |
Feb 03, 2016 | 43.78 | 44.17 | 43.14 | 43.75 | 1,001,373 | +0.20(+0.46%) |
Feb 02, 2016 | 42.80 | 43.59 | 42.35 | 43.55 | 900,176 | +0.37(+0.85%) |