Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.41 | 48.58 | 47.38 | 47.79 | 312,955 | -0.91(-1.87%) |
Apr 28, 2016 | 48.76 | 49.31 | 48.60 | 48.70 | 169,566 | -0.42(-0.86%) |
Apr 27, 2016 | 48.93 | 49.07 | 48.46 | 49.13 | 239,435 | +0.41(+0.84%) |
Apr 26, 2016 | 48.67 | 49.18 | 48.42 | 48.72 | 166,926 | +0.17(+0.35%) |
Apr 25, 2016 | 47.86 | 48.55 | 47.77 | 48.55 | 258,282 | +0.64(+1.34%) |
Apr 22, 2016 | 48.13 | 48.22 | 47.58 | 47.91 | 312,072 | +0.57(+1.20%) |
Apr 21, 2016 | 48.57 | 48.80 | 47.07 | 47.34 | 338,432 | -1.33(-2.73%) |
Apr 20, 2016 | 48.90 | 49.01 | 48.49 | 48.67 | 237,643 | -0.34(-0.70%) |
Apr 19, 2016 | 48.75 | 49.04 | 48.63 | 49.01 | 224,898 | +0.42(+0.87%) |
Apr 18, 2016 | 48.64 | 48.98 | 48.16 | 48.59 | 189,590 | -0.06(-0.13%) |
Apr 15, 2016 | 47.77 | 48.91 | 47.73 | 48.65 | 271,887 | +0.94(+1.98%) |
Apr 14, 2016 | 47.27 | 47.72 | 46.97 | 47.71 | 280,365 | +0.31(+0.66%) |
Apr 13, 2016 | 47.32 | 47.43 | 46.79 | 47.40 | 217,320 | +0.31(+0.66%) |
Apr 12, 2016 | 47.24 | 47.31 | 46.61 | 47.09 | 308,193 | -0.16(-0.34%) |
Apr 11, 2016 | 47.48 | 47.48 | 46.98 | 47.25 | 309,165 | -0.07(-0.15%) |
Apr 08, 2016 | 47.34 | 47.52 | 46.98 | 47.32 | 259,947 | +0.26(+0.54%) |
Apr 07, 2016 | 47.67 | 47.77 | 46.63 | 47.06 | 253,560 | -0.82(-1.72%) |
Apr 06, 2016 | 47.92 | 48.05 | 47.69 | 47.89 | 161,039 | -0.10(-0.20%) |
Apr 05, 2016 | 47.80 | 48.10 | 47.59 | 47.98 | 169,111 | -0.05(-0.10%) |
Apr 04, 2016 | 48.34 | 48.63 | 47.99 | 48.03 | 194,842 | -0.27(-0.56%) |
Apr 01, 2016 | 47.98 | 48.60 | 47.24 | 48.30 | 192,491 | +0.02(+0.03%) |
Mar 31, 2016 | 47.62 | 48.36 | 47.31 | 48.29 | 273,544 | +0.66(+1.39%) |
Mar 30, 2016 | 47.80 | 47.91 | 47.33 | 47.62 | 149,673 | +0.11(+0.24%) |
Mar 29, 2016 | 46.75 | 47.58 | 46.41 | 47.51 | 304,422 | +0.84(+1.80%) |
Mar 28, 2016 | 46.14 | 46.68 | 45.94 | 46.67 | 187,244 | +0.58(+1.25%) |
Mar 24, 2016 | 45.35 | 46.10 | 46.10 | 46.10 | 173,282 | +0.54(+1.18%) |
Mar 23, 2016 | 45.86 | 46.14 | 45.54 | 45.56 | 174,080 | -0.34(-0.75%) |
Mar 22, 2016 | 45.67 | 46.15 | 45.54 | 45.90 | 258,127 | +0.11(+0.24%) |
Mar 21, 2016 | 45.91 | 46.18 | 45.60 | 45.79 | 201,335 | -0.19(-0.42%) |
Mar 18, 2016 | 46.64 | 46.73 | 45.70 | 45.98 | 427,204 | -0.26(-0.57%) |
Mar 17, 2016 | 45.31 | 46.47 | 45.19 | 46.24 | 189,310 | +1.04(+2.29%) |
Mar 16, 2016 | 44.46 | 45.30 | 44.39 | 45.21 | 112,659 | +0.55(+1.22%) |
Mar 15, 2016 | 44.45 | 45.03 | 44.44 | 44.66 | 119,379 | -0.10(-0.23%) |
Mar 14, 2016 | 45.04 | 45.04 | 44.66 | 44.76 | 133,862 | -0.29(-0.65%) |
Mar 11, 2016 | 45.03 | 45.10 | 44.69 | 45.06 | 190,831 | +0.48(+1.08%) |
Mar 10, 2016 | 44.93 | 45.26 | 44.11 | 44.57 | 146,065 | -0.21(-0.48%) |
Mar 09, 2016 | 45.14 | 45.51 | 44.64 | 44.79 | 367,300 | -0.31(-0.68%) |
Mar 08, 2016 | 45.45 | 45.78 | 44.86 | 45.10 | 266,177 | -0.47(-1.04%) |
Mar 07, 2016 | 45.44 | 46.05 | 45.29 | 45.57 | 593,776 | -0.09(-0.19%) |
Mar 04, 2016 | 44.83 | 45.23 | 44.59 | 45.66 | 290,493 | +0.70(+1.57%) |
Mar 03, 2016 | 44.46 | 45.01 | 44.11 | 44.95 | 187,605 | +0.59(+1.32%) |
Mar 02, 2016 | 43.98 | 44.38 | 43.55 | 44.37 | 152,940 | +0.32(+0.74%) |
Mar 01, 2016 | 43.14 | 44.06 | 43.05 | 44.04 | 174,071 | +1.12(+2.60%) |
Feb 29, 2016 | 43.14 | 43.80 | 42.88 | 42.93 | 262,979 | -0.21(-0.50%) |
Feb 26, 2016 | 43.32 | 43.67 | 42.67 | 43.14 | 212,160 | -0.25(-0.57%) |
Feb 25, 2016 | 42.72 | 43.57 | 42.40 | 43.39 | 148,162 | +0.88(+2.07%) |
Feb 24, 2016 | 41.77 | 42.53 | 41.49 | 42.51 | 178,347 | +0.55(+1.30%) |
Feb 23, 2016 | 41.88 | 42.34 | 41.88 | 41.96 | 110,645 | +0.03(+0.08%) |
Feb 22, 2016 | 41.88 | 42.52 | 41.79 | 41.93 | 140,761 | +0.30(+0.72%) |
Feb 19, 2016 | 41.48 | 42.43 | 41.00 | 41.63 | 150,080 | +0.09(+0.21%) |
Feb 18, 2016 | 41.18 | 41.73 | 40.90 | 41.54 | 156,966 | +0.37(+0.90%) |
Feb 17, 2016 | 41.13 | 41.84 | 40.90 | 41.17 | 185,212 | +0.17(+0.41%) |
Feb 16, 2016 | 40.44 | 41.24 | 40.17 | 41.00 | 145,770 | +0.89(+2.21%) |
Feb 12, 2016 | 39.98 | 40.12 | 40.12 | 40.12 | 201,620 | +0.42(+1.06%) |
Feb 11, 2016 | 39.68 | 39.88 | 39.03 | 39.70 | 282,534 | -0.43(-1.07%) |
Feb 10, 2016 | 39.96 | 40.70 | 39.96 | 40.13 | 143,468 | +0.46(+1.16%) |
Feb 09, 2016 | 39.81 | 40.22 | 39.48 | 39.67 | 137,615 | -0.63(-1.55%) |
Feb 08, 2016 | 40.39 | 40.39 | 39.54 | 40.29 | 221,406 | -0.27(-0.66%) |
Feb 05, 2016 | 40.64 | 41.27 | 40.09 | 40.56 | 213,047 | -0.11(-0.27%) |
Feb 04, 2016 | 41.07 | 41.44 | 40.50 | 40.67 | 116,329 | -0.59(-1.42%) |
Feb 03, 2016 | 41.30 | 41.63 | 40.64 | 41.26 | 332,217 | +0.17(+0.42%) |
Feb 02, 2016 | 41.84 | 42.89 | 40.43 | 41.08 | 490,375 | -0.90(-2.15%) |