Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.30 | 48.48 | 48.25 | 48.47 | 469,561 | +0.42(+0.87%) |
Apr 28, 2016 | 47.84 | 48.07 | 47.82 | 48.05 | 106,194 | +0.55(+1.16%) |
Apr 27, 2016 | 47.47 | 47.57 | 47.28 | 47.50 | 233,757 | +0.10(+0.21%) |
Apr 26, 2016 | 47.62 | 47.66 | 47.36 | 47.40 | 221,477 | +0.07(+0.16%) |
Apr 25, 2016 | 47.24 | 47.42 | 47.23 | 47.33 | 321,319 | +0.01(+0.02%) |
Apr 22, 2016 | 47.46 | 47.48 | 47.27 | 47.32 | 701,074 | -0.41(-0.86%) |
Apr 21, 2016 | 47.94 | 47.95 | 47.69 | 47.73 | 1,012,528 | -0.13(-0.27%) |
Apr 20, 2016 | 48.09 | 48.17 | 47.86 | 47.86 | 101,348 | -0.24(-0.49%) |
Apr 19, 2016 | 48.15 | 48.23 | 48.06 | 48.09 | 216,303 | +0.10(+0.20%) |
Apr 18, 2016 | 47.95 | 48.06 | 47.88 | 47.99 | 153,450 | +0.02(+0.05%) |
Apr 15, 2016 | 47.83 | 48.02 | 47.83 | 47.97 | 110,023 | +0.30(+0.63%) |
Apr 14, 2016 | 47.80 | 47.86 | 47.66 | 47.67 | 319,552 | -0.21(-0.43%) |
Apr 13, 2016 | 47.91 | 47.93 | 47.79 | 47.88 | 158,117 | -0.24(-0.50%) |
Apr 12, 2016 | 48.11 | 48.15 | 47.98 | 48.12 | 92,351 | -0.12(-0.25%) |
Apr 11, 2016 | 48.18 | 48.36 | 48.18 | 48.24 | 98,842 | +0.02(+0.05%) |
Apr 08, 2016 | 48.16 | 48.29 | 48.13 | 48.22 | 281,425 | +0.13(+0.28%) |
Apr 07, 2016 | 48.03 | 48.18 | 48.00 | 48.08 | 156,195 | +0.03(+0.06%) |
Apr 06, 2016 | 47.88 | 48.09 | 47.86 | 48.05 | 57,280 | +0.04(+0.09%) |
Apr 05, 2016 | 47.94 | 48.05 | 47.86 | 48.01 | 94,616 | +0.07(+0.15%) |
Apr 04, 2016 | 47.95 | 48.05 | 47.80 | 47.94 | 600,616 | +0.01(+0.03%) |
Apr 01, 2016 | 47.78 | 47.99 | 47.58 | 47.92 | 437,514 | +0.26(+0.54%) |
Mar 31, 2016 | 47.75 | 47.87 | 47.66 | 47.66 | 89,643 | +0.07(+0.14%) |
Mar 30, 2016 | 47.63 | 47.74 | 47.49 | 47.60 | 157,362 | -0.03(-0.06%) |
Mar 29, 2016 | 47.14 | 47.63 | 47.03 | 47.63 | 327,472 | +0.59(+1.26%) |
Mar 28, 2016 | 47.03 | 47.11 | 46.94 | 47.03 | 495,721 | +0.12(+0.25%) |
Mar 24, 2016 | 47.11 | 46.91 | 46.91 | 46.91 | 147,014 | -0.17(-0.36%) |
Mar 23, 2016 | 47.00 | 47.10 | 46.92 | 47.09 | 84,813 | -0.13(-0.28%) |
Mar 22, 2016 | 47.27 | 47.33 | 47.12 | 47.22 | 495,982 | -0.05(-0.10%) |
Mar 21, 2016 | 47.38 | 47.48 | 47.20 | 47.27 | 202,449 | -0.18(-0.37%) |
Mar 18, 2016 | 47.50 | 47.55 | 47.40 | 47.44 | 103,527 | -0.02(-0.04%) |
Mar 17, 2016 | 47.30 | 47.51 | 47.30 | 47.46 | 198,758 | +0.56(+1.19%) |
Mar 16, 2016 | 46.27 | 46.95 | 46.17 | 46.90 | 151,956 | +0.61(+1.32%) |
Mar 15, 2016 | 46.41 | 46.44 | 46.24 | 46.29 | 100,216 | -0.02(-0.04%) |
Mar 14, 2016 | 46.50 | 46.51 | 46.27 | 46.31 | 151,773 | -0.17(-0.37%) |
Mar 11, 2016 | 46.39 | 46.58 | 46.39 | 46.48 | 71,853 | +0.17(+0.37%) |
Mar 10, 2016 | 46.24 | 46.49 | 46.14 | 46.31 | 310,672 | +0.26(+0.55%) |
Mar 09, 2016 | 46.04 | 46.27 | 46.00 | 46.06 | 174,449 | -0.32(-0.70%) |
Mar 08, 2016 | 46.37 | 46.50 | 46.30 | 46.38 | 66,496 | +0.29(+0.63%) |
Mar 07, 2016 | 45.88 | 46.13 | 45.84 | 46.09 | 125,683 | +0.08(+0.17%) |
Mar 04, 2016 | 46.02 | 46.23 | 45.93 | 46.01 | 528,498 | -0.00(-0.01%) |
Mar 03, 2016 | 45.68 | 46.02 | 45.68 | 46.02 | 273,640 | +0.35(+0.76%) |
Mar 02, 2016 | 45.51 | 45.71 | 45.44 | 45.67 | 361,340 | -0.03(-0.06%) |
Mar 01, 2016 | 45.82 | 45.89 | 45.55 | 45.70 | 259,114 | -0.15(-0.32%) |
Feb 29, 2016 | 45.71 | 45.88 | 45.71 | 45.85 | 112,046 | +0.06(+0.14%) |
Feb 26, 2016 | 45.91 | 45.94 | 45.69 | 45.78 | 126,479 | -0.34(-0.74%) |
Feb 25, 2016 | 46.09 | 46.22 | 45.97 | 46.12 | 141,490 | +0.12(+0.27%) |
Feb 24, 2016 | 46.03 | 46.25 | 45.89 | 46.00 | 120,751 | +0.05(+0.12%) |
Feb 23, 2016 | 45.83 | 46.02 | 45.82 | 45.95 | 62,696 | +0.01(+0.02%) |
Feb 22, 2016 | 45.88 | 45.94 | 45.79 | 45.94 | 80,362 | -0.12(-0.26%) |
Feb 19, 2016 | 45.96 | 46.16 | 45.95 | 46.06 | 254,281 | -0.00(-0.01%) |
Feb 18, 2016 | 45.74 | 46.06 | 45.72 | 46.06 | 97,378 | +0.20(+0.44%) |
Feb 17, 2016 | 45.73 | 45.91 | 45.70 | 45.86 | 343,195 | +0.03(+0.06%) |
Feb 16, 2016 | 46.00 | 46.05 | 45.73 | 45.83 | 102,914 | -0.35(-0.76%) |
Feb 12, 2016 | 46.22 | 46.18 | 46.18 | 46.18 | 91,144 | -0.29(-0.63%) |
Feb 11, 2016 | 46.57 | 46.73 | 46.42 | 46.48 | 88,487 | +0.08(+0.18%) |
Feb 10, 2016 | 46.13 | 46.40 | 45.97 | 46.39 | 276,617 | +0.24(+0.51%) |
Feb 09, 2016 | 46.18 | 46.32 | 46.08 | 46.16 | 73,066 | +0.28(+0.61%) |
Feb 08, 2016 | 45.89 | 46.01 | 45.62 | 45.88 | 346,035 | +0.21(+0.45%) |
Feb 05, 2016 | 45.64 | 45.69 | 45.52 | 45.67 | 262,133 | -0.12(-0.27%) |
Feb 04, 2016 | 45.69 | 45.91 | 45.67 | 45.80 | 264,568 | +0.29(+0.65%) |
Feb 03, 2016 | 44.83 | 45.64 | 44.83 | 45.50 | 99,671 | +0.77(+1.73%) |
Feb 02, 2016 | 44.65 | 44.75 | 44.56 | 44.73 | 326,919 | +0.24(+0.54%) |