Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.00 | 47.00 | 44.09 | 45.66 | 200,851 | -1.27(-2.71%) |
Apr 28, 2016 | 46.50 | 48.66 | 46.10 | 46.93 | 484,350 | +2.29(+5.13%) |
Apr 27, 2016 | 45.91 | 46.25 | 43.75 | 44.64 | 513,975 | -2.07(-4.43%) |
Apr 26, 2016 | 47.73 | 48.11 | 46.55 | 46.71 | 165,134 | -0.66(-1.39%) |
Apr 25, 2016 | 47.52 | 48.30 | 46.89 | 47.37 | 117,868 | -0.51(-1.07%) |
Apr 22, 2016 | 48.66 | 48.75 | 47.44 | 47.88 | 155,137 | -0.75(-1.54%) |
Apr 21, 2016 | 48.20 | 49.06 | 47.44 | 48.63 | 152,981 | +0.40(+0.83%) |
Apr 20, 2016 | 48.56 | 49.25 | 48.14 | 48.23 | 144,085 | -0.15(-0.31%) |
Apr 19, 2016 | 48.22 | 48.84 | 48.00 | 48.38 | 125,299 | +0.48(+1.00%) |
Apr 18, 2016 | 48.39 | 48.47 | 47.74 | 47.90 | 125,983 | -0.48(-0.99%) |
Apr 15, 2016 | 47.77 | 48.86 | 47.30 | 48.38 | 261,123 | +0.70(+1.47%) |
Apr 14, 2016 | 45.56 | 48.48 | 45.46 | 47.68 | 500,355 | +2.27(+5.00%) |
Apr 13, 2016 | 45.32 | 45.48 | 44.58 | 45.41 | 201,082 | +0.19(+0.42%) |
Apr 12, 2016 | 44.31 | 45.69 | 44.29 | 45.22 | 137,786 | +0.84(+1.89%) |
Apr 11, 2016 | 44.89 | 45.23 | 44.03 | 44.38 | 108,923 | -0.65(-1.44%) |
Apr 08, 2016 | 44.79 | 45.25 | 44.52 | 45.03 | 92,124 | +0.50(+1.12%) |
Apr 07, 2016 | 44.84 | 44.89 | 44.13 | 44.53 | 113,257 | -0.53(-1.18%) |
Apr 06, 2016 | 44.34 | 45.12 | 44.13 | 45.06 | 89,492 | +0.89(+2.01%) |
Apr 05, 2016 | 44.21 | 44.99 | 43.81 | 44.17 | 103,415 | -0.37(-0.83%) |
Apr 04, 2016 | 45.66 | 45.93 | 44.46 | 44.54 | 118,052 | -0.96(-2.11%) |
Apr 01, 2016 | 44.33 | 46.15 | 44.33 | 45.50 | 129,191 | +0.78(+1.74%) |
Mar 31, 2016 | 44.85 | 45.52 | 44.42 | 44.72 | 174,199 | -0.26(-0.58%) |
Mar 30, 2016 | 45.57 | 45.93 | 44.80 | 44.98 | 124,524 | -0.46(-1.01%) |
Mar 29, 2016 | 44.17 | 45.55 | 44.17 | 45.44 | 106,040 | +0.81(+1.81%) |
Mar 28, 2016 | 44.00 | 44.97 | 44.00 | 44.63 | 86,947 | +0.63(+1.43%) |
Mar 24, 2016 | 44.43 | 44.00 | 44.00 | 44.00 | 96,600 | -0.74(-1.65%) |
Mar 23, 2016 | 45.83 | 46.36 | 44.69 | 44.74 | 178,396 | -1.09(-2.38%) |
Mar 22, 2016 | 44.16 | 45.88 | 44.16 | 45.83 | 183,908 | +1.40(+3.15%) |
Mar 21, 2016 | 43.68 | 44.71 | 43.58 | 44.43 | 186,196 | +0.68(+1.55%) |
Mar 18, 2016 | 44.15 | 44.73 | 43.60 | 43.75 | 187,558 | -0.17(-0.39%) |
Mar 17, 2016 | 43.50 | 44.12 | 43.08 | 43.92 | 128,997 | +0.14(+0.32%) |
Mar 16, 2016 | 44.19 | 44.75 | 43.71 | 43.78 | 93,976 | -0.52(-1.17%) |
Mar 15, 2016 | 43.92 | 44.75 | 43.12 | 44.30 | 149,134 | +0.07(+0.16%) |
Mar 14, 2016 | 44.31 | 44.75 | 43.81 | 44.23 | 72,292 | -0.39(-0.87%) |
Mar 11, 2016 | 44.27 | 45.24 | 44.10 | 44.62 | 150,302 | +0.73(+1.66%) |
Mar 10, 2016 | 44.45 | 45.02 | 43.74 | 43.89 | 181,866 | -0.53(-1.19%) |
Mar 09, 2016 | 44.80 | 44.89 | 44.22 | 44.42 | 147,941 | -0.06(-0.13%) |
Mar 08, 2016 | 45.20 | 45.44 | 44.42 | 44.48 | 175,691 | -0.73(-1.61%) |
Mar 07, 2016 | 44.99 | 45.30 | 44.12 | 45.21 | 302,365 | +0.14(+0.31%) |
Mar 04, 2016 | 45.65 | 45.82 | 44.81 | 45.07 | 165,264 | -0.43(-0.95%) |
Mar 03, 2016 | 45.49 | 46.69 | 45.48 | 45.50 | 251,370 | +0.68(+1.52%) |
Mar 02, 2016 | 45.50 | 46.71 | 44.55 | 44.82 | 327,137 | -0.14(-0.31%) |
Mar 01, 2016 | 45.00 | 47.24 | 44.26 | 44.96 | 383,062 | -0.17(-0.38%) |
Feb 29, 2016 | 46.85 | 47.19 | 44.85 | 45.13 | 347,042 | -1.27(-2.74%) |
Feb 26, 2016 | 43.47 | 47.23 | 42.90 | 46.40 | 699,827 | +3.03(+6.99%) |
Feb 25, 2016 | 43.60 | 46.00 | 42.16 | 43.37 | 787,636 | +3.22(+8.02%) |
Feb 24, 2016 | 38.81 | 40.20 | 38.54 | 40.15 | 117,695 | +1.15(+2.95%) |
Feb 23, 2016 | 38.64 | 39.60 | 38.34 | 39.00 | 130,997 | +0.09(+0.23%) |
Feb 22, 2016 | 39.67 | 39.77 | 38.57 | 38.91 | 117,552 | -0.21(-0.54%) |
Feb 19, 2016 | 38.53 | 39.57 | 38.53 | 39.12 | 81,066 | +0.52(+1.35%) |
Feb 18, 2016 | 38.72 | 39.41 | 38.22 | 38.60 | 95,821 | -0.11(-0.28%) |
Feb 17, 2016 | 38.20 | 39.16 | 37.93 | 38.71 | 88,256 | +0.77(+2.03%) |
Feb 16, 2016 | 37.96 | 38.85 | 37.71 | 37.94 | 114,225 | +0.16(+0.42%) |
Feb 12, 2016 | 37.53 | 37.78 | 37.78 | 37.78 | 110,900 | +0.69(+1.86%) |
Feb 11, 2016 | 38.11 | 38.95 | 37.04 | 37.09 | 183,961 | -1.67(-4.31%) |
Feb 10, 2016 | 38.81 | 39.82 | 38.59 | 38.76 | 153,171 | +0.06(+0.16%) |
Feb 09, 2016 | 36.85 | 39.50 | 36.73 | 38.70 | 236,144 | +1.76(+4.76%) |
Feb 08, 2016 | 37.38 | 37.38 | 36.60 | 36.94 | 151,004 | -0.69(-1.83%) |
Feb 05, 2016 | 37.97 | 38.26 | 37.29 | 37.63 | 142,900 | -0.48(-1.26%) |
Feb 04, 2016 | 38.83 | 39.38 | 38.03 | 38.11 | 107,668 | -0.88(-2.26%) |
Feb 03, 2016 | 37.80 | 39.30 | 37.15 | 38.99 | 152,651 | +1.32(+3.50%) |
Feb 02, 2016 | 37.18 | 38.06 | 37.02 | 37.67 | 99,161 | +0.20(+0.53%) |