Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.60 | 47.76 | 47.59 | 47.74 | 11,167 | +0.18(+0.38%) |
Apr 28, 2016 | 47.47 | 47.77 | 47.47 | 47.56 | 14,798 | -0.02(-0.04%) |
Apr 27, 2016 | 47.37 | 47.76 | 47.37 | 47.58 | 16,053 | +0.21(+0.44%) |
Apr 26, 2016 | 47.32 | 47.46 | 47.32 | 47.37 | 5,774 | +0.23(+0.49%) |
Apr 25, 2016 | 47.27 | 47.36 | 47.14 | 47.14 | 10,260 | -0.26(-0.55%) |
Apr 22, 2016 | 47.43 | 47.48 | 47.35 | 47.40 | 12,219 | -0.07(-0.15%) |
Apr 21, 2016 | 47.53 | 47.63 | 47.32 | 47.47 | 12,054 | -0.19(-0.40%) |
Apr 20, 2016 | 47.60 | 47.74 | 47.48 | 47.66 | 12,849 | +0.28(+0.59%) |
Apr 19, 2016 | 47.46 | 47.54 | 47.34 | 47.38 | 9,605 | +0.13(+0.28%) |
Apr 18, 2016 | 47.20 | 47.31 | 47.11 | 47.25 | 7,351 | +0.17(+0.36%) |
Apr 15, 2016 | 47.06 | 47.15 | 46.71 | 47.08 | 18,119 | +0.05(+0.11%) |
Apr 14, 2016 | 46.70 | 47.08 | 46.68 | 47.03 | 276,300 | +0.18(+0.38%) |
Apr 13, 2016 | 46.86 | 46.97 | 46.65 | 46.85 | 8,390 | +0.21(+0.45%) |
Apr 12, 2016 | 46.55 | 46.79 | 46.52 | 46.64 | 23,804 | +0.04(+0.09%) |
Apr 11, 2016 | 46.64 | 46.64 | 46.50 | 46.60 | 7,417 | +0.05(+0.11%) |
Apr 08, 2016 | 46.45 | 46.55 | 46.40 | 46.55 | 6,014 | +0.35(+0.76%) |
Apr 07, 2016 | 46.38 | 46.38 | 46.09 | 46.20 | 63,570 | -0.18(-0.39%) |
Apr 06, 2016 | 46.33 | 46.63 | 46.33 | 46.38 | 7,185 | +0.22(+0.48%) |
Apr 05, 2016 | 45.66 | 46.35 | 45.66 | 46.16 | 50,468 | +0.06(+0.13%) |
Apr 04, 2016 | 45.69 | 46.10 | 45.69 | 46.10 | 8,338 | +0.04(+0.09%) |
Apr 01, 2016 | 45.90 | 46.21 | 45.90 | 46.06 | 9,196 | -0.12(-0.26%) |
Mar 31, 2016 | 46.26 | 46.36 | 46.04 | 46.18 | 16,087 | +0.06(+0.13%) |
Mar 30, 2016 | 46.00 | 46.25 | 45.98 | 46.12 | 4,518 | +0.07(+0.15%) |
Mar 29, 2016 | 45.74 | 46.08 | 45.74 | 46.05 | 5,606 | +0.47(+1.03%) |
Mar 28, 2016 | 46.04 | 46.04 | 45.53 | 45.58 | 9,904 | -0.23(-0.49%) |
Mar 24, 2016 | 45.86 | 45.80 | 45.80 | 45.80 | 5,900 | -0.27(-0.60%) |
Mar 23, 2016 | 46.18 | 46.19 | 46.07 | 46.08 | 2,098 | -0.14(-0.30%) |
Mar 22, 2016 | 46.39 | 46.39 | 45.99 | 46.22 | 7,488 | -0.13(-0.28%) |
Mar 21, 2016 | 46.55 | 46.55 | 46.22 | 46.35 | 4,359 | -0.11(-0.24%) |
Mar 18, 2016 | 46.64 | 46.75 | 46.43 | 46.46 | 6,316 | +0.05(+0.11%) |
Mar 17, 2016 | 46.38 | 46.55 | 46.30 | 46.41 | 5,969 | +0.05(+0.11%) |
Mar 16, 2016 | 45.91 | 46.43 | 45.91 | 46.36 | 2,731 | +0.23(+0.50%) |
Mar 15, 2016 | 46.16 | 46.22 | 46.10 | 46.13 | 7,838 | -0.19(-0.41%) |
Mar 14, 2016 | 46.35 | 46.42 | 46.20 | 46.32 | 9,193 | -0.11(-0.24%) |
Mar 11, 2016 | 46.32 | 46.43 | 46.27 | 46.43 | 5,161 | +0.53(+1.16%) |
Mar 10, 2016 | 45.65 | 45.94 | 45.59 | 45.90 | 7,127 | +0.53(+1.16%) |
Mar 09, 2016 | 45.35 | 45.49 | 45.30 | 45.37 | 4,759 | +0.13(+0.29%) |
Mar 08, 2016 | 45.39 | 45.52 | 45.24 | 45.24 | 5,813 | -0.38(-0.83%) |
Mar 07, 2016 | 45.15 | 45.62 | 45.15 | 45.62 | 7,838 | +0.25(+0.56%) |
Mar 04, 2016 | 45.39 | 45.57 | 45.18 | 45.37 | 63,315 | +0.24(+0.53%) |
Mar 03, 2016 | 44.78 | 45.17 | 44.76 | 45.13 | 15,601 | +0.43(+0.96%) |
Mar 02, 2016 | 44.63 | 44.83 | 44.56 | 44.70 | 17,534 | -0.03(-0.07%) |
Mar 01, 2016 | 44.20 | 44.85 | 44.20 | 44.73 | 25,504 | +0.39(+0.88%) |
Feb 29, 2016 | 43.99 | 44.39 | 43.97 | 44.34 | 5,899 | +0.37(+0.84%) |
Feb 26, 2016 | 43.90 | 44.16 | 43.90 | 43.97 | 7,962 | +0.16(+0.37%) |
Feb 25, 2016 | 43.66 | 43.90 | 43.53 | 43.81 | 17,490 | +0.06(+0.14%) |
Feb 24, 2016 | 43.24 | 43.75 | 43.24 | 43.75 | 7,018 | +0.13(+0.30%) |
Feb 23, 2016 | 43.57 | 43.65 | 43.44 | 43.62 | 3,517 | -0.11(-0.25%) |
Feb 22, 2016 | 44.00 | 44.00 | 43.58 | 43.73 | 11,666 | +0.37(+0.85%) |
Feb 19, 2016 | 43.53 | 43.79 | 43.27 | 43.36 | 5,406 | +0.14(+0.32%) |
Feb 18, 2016 | 43.49 | 43.54 | 43.18 | 43.22 | 5,550 | -0.07(-0.17%) |
Feb 17, 2016 | 43.10 | 43.47 | 43.10 | 43.29 | 5,567 | +0.33(+0.78%) |
Feb 16, 2016 | 43.10 | 43.36 | 42.83 | 42.96 | 9,203 | -0.32(-0.74%) |
Feb 12, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 12,500 | +0.28(+0.65%) |
Feb 11, 2016 | 42.87 | 43.20 | 42.67 | 43.00 | 56,429 | -0.38(-0.88%) |
Feb 10, 2016 | 44.04 | 44.04 | 43.38 | 43.38 | 11,032 | -0.15(-0.34%) |
Feb 09, 2016 | 43.35 | 43.72 | 43.34 | 43.53 | 16,423 | +0.19(+0.44%) |
Feb 08, 2016 | 43.58 | 43.65 | 43.26 | 43.34 | 8,229 | -0.62(-1.41%) |
Feb 05, 2016 | 44.15 | 44.17 | 43.85 | 43.96 | 16,267 | -0.18(-0.41%) |
Feb 04, 2016 | 44.40 | 44.54 | 44.07 | 44.14 | 74,946 | -0.14(-0.32%) |
Feb 03, 2016 | 43.90 | 44.69 | 43.87 | 44.28 | 21,036 | +0.38(+0.87%) |
Feb 02, 2016 | 44.14 | 44.17 | 43.82 | 43.90 | 84,759 | -0.26(-0.59%) |