Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.39 | 48.39 | 46.43 | 46.80 | 311,041 | -1.71(-3.53%) |
Apr 28, 2016 | 47.79 | 50.47 | 47.56 | 48.51 | 726,109 | +0.84(+1.76%) |
Apr 27, 2016 | 48.00 | 49.66 | 46.09 | 47.67 | 550,878 | +1.33(+2.87%) |
Apr 26, 2016 | 45.66 | 46.91 | 45.46 | 46.34 | 369,117 | +0.81(+1.78%) |
Apr 25, 2016 | 45.61 | 46.23 | 45.22 | 45.53 | 299,503 | -0.26(-0.57%) |
Apr 22, 2016 | 44.66 | 46.10 | 44.66 | 45.79 | 209,390 | +0.85(+1.89%) |
Apr 21, 2016 | 45.57 | 45.64 | 44.75 | 44.94 | 324,487 | -0.40(-0.88%) |
Apr 20, 2016 | 44.59 | 45.46 | 44.53 | 45.34 | 158,457 | +0.64(+1.43%) |
Apr 19, 2016 | 45.03 | 45.38 | 44.56 | 44.70 | 162,367 | -0.19(-0.42%) |
Apr 18, 2016 | 44.94 | 45.57 | 44.52 | 44.89 | 183,551 | -0.38(-0.84%) |
Apr 15, 2016 | 45.24 | 45.71 | 45.01 | 45.27 | 156,054 | -0.22(-0.48%) |
Apr 14, 2016 | 44.94 | 45.61 | 44.21 | 45.49 | 191,636 | +0.31(+0.69%) |
Apr 13, 2016 | 43.84 | 45.35 | 43.80 | 45.18 | 294,875 | +1.83(+4.22%) |
Apr 12, 2016 | 42.79 | 43.88 | 42.62 | 43.35 | 277,912 | +0.55(+1.29%) |
Apr 11, 2016 | 44.07 | 44.51 | 42.67 | 42.80 | 287,474 | -1.04(-2.37%) |
Apr 08, 2016 | 44.13 | 44.78 | 43.41 | 43.84 | 314,291 | +0.08(+0.18%) |
Apr 07, 2016 | 44.68 | 44.68 | 43.50 | 43.76 | 177,261 | -1.13(-2.52%) |
Apr 06, 2016 | 44.48 | 45.04 | 43.60 | 44.89 | 155,545 | +0.50(+1.13%) |
Apr 05, 2016 | 44.69 | 45.55 | 44.28 | 44.39 | 173,353 | -0.65(-1.44%) |
Apr 04, 2016 | 45.85 | 45.85 | 44.12 | 45.04 | 150,256 | -0.91(-1.98%) |
Apr 01, 2016 | 44.40 | 45.98 | 43.44 | 45.95 | 285,247 | +0.99(+2.20%) |
Mar 31, 2016 | 45.17 | 45.40 | 44.78 | 44.96 | 152,840 | -0.27(-0.60%) |
Mar 30, 2016 | 44.75 | 45.36 | 44.68 | 45.23 | 131,785 | +0.50(+1.12%) |
Mar 29, 2016 | 43.33 | 44.84 | 42.95 | 44.73 | 226,813 | +1.18(+2.71%) |
Mar 28, 2016 | 43.94 | 44.09 | 43.21 | 43.55 | 152,914 | -0.18(-0.41%) |
Mar 24, 2016 | 43.82 | 43.73 | 43.73 | 43.73 | 139,900 | -0.47(-1.06%) |
Mar 23, 2016 | 45.15 | 45.21 | 44.19 | 44.20 | 207,754 | -1.05(-2.32%) |
Mar 22, 2016 | 44.60 | 45.59 | 44.55 | 45.25 | 196,277 | +0.48(+1.07%) |
Mar 21, 2016 | 44.72 | 44.86 | 43.80 | 44.77 | 156,037 | -0.16(-0.36%) |
Mar 18, 2016 | 43.86 | 45.11 | 43.54 | 44.93 | 477,191 | +1.05(+2.39%) |
Mar 17, 2016 | 43.79 | 44.15 | 43.50 | 43.88 | 235,197 | -0.02(-0.05%) |
Mar 16, 2016 | 43.57 | 44.00 | 42.86 | 43.90 | 182,172 | -0.18(-0.41%) |
Mar 15, 2016 | 44.37 | 44.86 | 43.92 | 44.08 | 185,352 | -0.25(-0.56%) |
Mar 14, 2016 | 45.19 | 45.35 | 44.30 | 44.33 | 263,971 | -1.38(-3.02%) |
Mar 11, 2016 | 45.36 | 45.76 | 45.02 | 45.71 | 138,775 | +0.85(+1.89%) |
Mar 10, 2016 | 45.01 | 45.75 | 44.56 | 44.86 | 216,685 | +0.02(+0.04%) |
Mar 09, 2016 | 44.71 | 45.13 | 44.37 | 44.84 | 199,688 | +0.45(+1.01%) |
Mar 08, 2016 | 44.26 | 44.73 | 43.98 | 44.39 | 287,074 | -0.36(-0.80%) |
Mar 07, 2016 | 44.54 | 45.61 | 44.21 | 44.75 | 302,314 | +0.10(+0.22%) |
Mar 04, 2016 | 44.68 | 44.95 | 43.97 | 44.65 | 292,923 | +0.05(+0.11%) |
Mar 03, 2016 | 43.87 | 44.73 | 43.75 | 44.60 | 346,521 | +0.96(+2.20%) |
Mar 02, 2016 | 43.02 | 44.30 | 42.91 | 43.64 | 238,505 | +0.96(+2.25%) |
Mar 01, 2016 | 41.51 | 42.71 | 41.13 | 42.68 | 176,969 | +1.43(+3.47%) |
Feb 29, 2016 | 40.56 | 41.73 | 40.11 | 41.25 | 244,269 | +0.75(+1.85%) |
Feb 26, 2016 | 40.65 | 40.91 | 39.96 | 40.50 | 194,760 | +0.12(+0.30%) |
Feb 25, 2016 | 40.57 | 40.64 | 40.08 | 40.38 | 124,488 | -0.04(-0.10%) |
Feb 24, 2016 | 39.53 | 40.67 | 39.39 | 40.42 | 221,503 | +0.44(+1.10%) |
Feb 23, 2016 | 40.15 | 40.75 | 39.93 | 39.98 | 144,471 | -0.46(-1.14%) |
Feb 22, 2016 | 40.77 | 41.11 | 39.73 | 40.44 | 167,696 | -0.04(-0.10%) |
Feb 19, 2016 | 39.97 | 41.04 | 39.35 | 40.48 | 190,297 | +0.41(+1.02%) |
Feb 18, 2016 | 40.47 | 40.84 | 40.04 | 40.07 | 238,261 | -0.27(-0.67%) |
Feb 17, 2016 | 39.48 | 40.79 | 39.24 | 40.34 | 233,947 | +0.91(+2.31%) |
Feb 16, 2016 | 38.06 | 39.72 | 38.05 | 39.43 | 212,534 | +1.55(+4.09%) |
Feb 12, 2016 | 37.23 | 37.88 | 37.88 | 37.88 | 199,100 | +0.94(+2.54%) |
Feb 11, 2016 | 37.26 | 37.74 | 36.56 | 36.94 | 498,252 | -0.80(-2.12%) |
Feb 10, 2016 | 39.34 | 39.81 | 37.53 | 37.74 | 607,515 | -1.25(-3.21%) |
Feb 09, 2016 | 38.98 | 40.04 | 38.64 | 38.99 | 394,998 | -0.48(-1.22%) |
Feb 08, 2016 | 39.78 | 40.17 | 38.55 | 39.47 | 408,855 | -0.82(-2.04%) |
Feb 05, 2016 | 41.88 | 42.41 | 40.07 | 40.29 | 371,638 | -1.85(-4.39%) |
Feb 04, 2016 | 42.63 | 42.91 | 41.83 | 42.14 | 446,752 | -0.07(-0.17%) |
Feb 03, 2016 | 46.30 | 47.45 | 40.99 | 42.21 | 713,938 | -0.76(-1.77%) |
Feb 02, 2016 | 44.23 | 44.44 | 42.60 | 42.97 | 329,118 | -2.04(-4.53%) |