Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.94 | 47.00 | 46.38 | 46.65 | 27,285 | -0.22(-0.47%) |
Apr 28, 2016 | 47.42 | 47.54 | 46.87 | 46.87 | 24,266 | -0.68(-1.43%) |
Apr 27, 2016 | 47.40 | 47.64 | 47.22 | 47.55 | 16,669 | +0.18(+0.39%) |
Apr 26, 2016 | 46.89 | 47.37 | 46.89 | 47.36 | 17,789 | +0.65(+1.40%) |
Apr 25, 2016 | 47.04 | 47.17 | 46.61 | 46.71 | 17,652 | -0.47(-1.00%) |
Apr 22, 2016 | 46.71 | 47.20 | 46.71 | 47.18 | 22,260 | +0.50(+1.07%) |
Apr 21, 2016 | 47.03 | 47.10 | 46.57 | 46.68 | 15,443 | -0.38(-0.80%) |
Apr 20, 2016 | 47.12 | 47.27 | 46.87 | 47.06 | 21,765 | +0.01(+0.03%) |
Apr 19, 2016 | 47.11 | 47.19 | 46.83 | 47.04 | 26,799 | +0.19(+0.41%) |
Apr 18, 2016 | 46.45 | 46.92 | 46.33 | 46.85 | 31,812 | +0.36(+0.77%) |
Apr 15, 2016 | 46.33 | 46.55 | 46.33 | 46.50 | 22,289 | +0.07(+0.15%) |
Apr 14, 2016 | 46.54 | 46.54 | 46.32 | 46.43 | 27,628 | -0.11(-0.24%) |
Apr 13, 2016 | 45.79 | 46.54 | 45.79 | 46.54 | 18,900 | +1.03(+2.26%) |
Apr 12, 2016 | 45.17 | 45.63 | 45.04 | 45.51 | 24,882 | +0.43(+0.95%) |
Apr 11, 2016 | 45.33 | 45.65 | 45.08 | 45.08 | 26,280 | -0.05(-0.12%) |
Apr 08, 2016 | 45.31 | 45.44 | 44.97 | 45.14 | 32,136 | +0.24(+0.52%) |
Apr 07, 2016 | 45.27 | 45.35 | 44.78 | 44.90 | 38,567 | -0.67(-1.47%) |
Apr 06, 2016 | 45.19 | 45.57 | 45.02 | 45.57 | 50,319 | +0.34(+0.75%) |
Apr 05, 2016 | 45.34 | 45.59 | 45.19 | 45.23 | 30,480 | -0.48(-1.04%) |
Apr 04, 2016 | 46.15 | 46.21 | 45.70 | 45.71 | 164,086 | -0.48(-1.03%) |
Apr 01, 2016 | 45.70 | 46.21 | 45.70 | 46.18 | 73,511 | -0.04(-0.09%) |
Mar 31, 2016 | 46.23 | 46.30 | 46.04 | 46.22 | 33,020 | +0.16(+0.35%) |
Mar 30, 2016 | 46.25 | 46.25 | 45.96 | 46.06 | 33,219 | +0.18(+0.38%) |
Mar 29, 2016 | 44.73 | 45.95 | 44.73 | 45.88 | 30,155 | +1.10(+2.46%) |
Mar 28, 2016 | 44.92 | 44.94 | 44.44 | 44.78 | 121,063 | +0.09(+0.21%) |
Mar 24, 2016 | 44.40 | 44.69 | 44.69 | 44.69 | 21,427 | +0.11(+0.25%) |
Mar 23, 2016 | 45.08 | 45.10 | 44.58 | 44.58 | 26,961 | -0.71(-1.57%) |
Mar 22, 2016 | 45.08 | 45.46 | 44.99 | 45.29 | 26,804 | -0.13(-0.28%) |
Mar 21, 2016 | 45.51 | 45.52 | 45.26 | 45.41 | 38,821 | -0.14(-0.31%) |
Mar 18, 2016 | 45.32 | 45.59 | 45.32 | 45.55 | 32,945 | +0.43(+0.94%) |
Mar 17, 2016 | 44.35 | 45.27 | 44.13 | 45.13 | 56,190 | +0.76(+1.70%) |
Mar 16, 2016 | 43.95 | 44.45 | 43.95 | 44.37 | 25,679 | +0.32(+0.72%) |
Mar 15, 2016 | 44.37 | 44.37 | 44.01 | 44.06 | 19,518 | -0.60(-1.35%) |
Mar 14, 2016 | 44.77 | 44.82 | 44.54 | 44.66 | 29,550 | -0.22(-0.49%) |
Mar 11, 2016 | 44.55 | 44.88 | 44.48 | 44.88 | 12,447 | +0.99(+2.26%) |
Mar 10, 2016 | 44.37 | 44.55 | 43.68 | 43.89 | 14,634 | -0.32(-0.72%) |
Mar 09, 2016 | 44.19 | 44.31 | 44.17 | 44.21 | 16,379 | +0.20(+0.46%) |
Mar 08, 2016 | 44.80 | 44.80 | 43.98 | 44.01 | 29,475 | -0.95(-2.10%) |
Mar 07, 2016 | 44.49 | 44.97 | 44.49 | 44.95 | 23,457 | +0.41(+0.92%) |
Mar 04, 2016 | 44.30 | 44.76 | 44.20 | 44.54 | 42,503 | +0.26(+0.59%) |
Mar 03, 2016 | 43.83 | 44.28 | 43.83 | 44.28 | 29,375 | +0.50(+1.15%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.30 | 43.77 | 21,783 | +0.41(+0.95%) |
Mar 01, 2016 | 42.87 | 43.36 | 42.74 | 43.36 | 38,247 | +0.76(+1.79%) |
Feb 29, 2016 | 42.81 | 43.04 | 42.60 | 42.60 | 23,413 | -0.11(-0.27%) |
Feb 26, 2016 | 42.81 | 42.88 | 42.56 | 42.72 | 23,570 | +0.15(+0.36%) |
Feb 25, 2016 | 42.32 | 42.56 | 42.14 | 42.56 | 27,093 | +0.39(+0.93%) |
Feb 24, 2016 | 41.36 | 42.17 | 41.18 | 42.17 | 27,270 | +0.45(+1.07%) |
Feb 23, 2016 | 41.89 | 42.01 | 41.72 | 41.72 | 24,414 | -0.30(-0.71%) |
Feb 22, 2016 | 41.96 | 42.17 | 41.84 | 42.02 | 67,660 | +0.45(+1.09%) |
Feb 19, 2016 | 41.35 | 41.58 | 41.35 | 41.57 | 19,074 | +0.20(+0.49%) |
Feb 18, 2016 | 41.52 | 41.57 | 41.26 | 41.36 | 30,422 | -0.08(-0.19%) |
Feb 17, 2016 | 41.30 | 41.72 | 41.29 | 41.44 | 90,066 | +0.48(+1.17%) |
Feb 16, 2016 | 40.57 | 41.01 | 40.41 | 40.96 | 131,786 | +0.91(+2.27%) |
Feb 12, 2016 | 39.65 | 40.05 | 40.05 | 40.05 | 62,515 | +0.62(+1.57%) |
Feb 11, 2016 | 39.12 | 39.55 | 38.93 | 39.43 | 62,663 | -0.43(-1.07%) |
Feb 10, 2016 | 40.20 | 40.69 | 39.85 | 39.85 | 23,459 | -0.14(-0.36%) |
Feb 09, 2016 | 39.63 | 40.23 | 39.63 | 40.00 | 40,562 | -0.15(-0.37%) |
Feb 08, 2016 | 40.22 | 40.33 | 39.58 | 40.15 | 33,521 | -0.39(-0.96%) |
Feb 05, 2016 | 41.40 | 41.40 | 40.54 | 40.54 | 20,654 | -0.98(-2.37%) |
Feb 04, 2016 | 41.20 | 41.82 | 41.20 | 41.52 | 17,195 | +0.27(+0.65%) |
Feb 03, 2016 | 41.53 | 41.53 | 40.52 | 41.25 | 21,814 | +0.12(+0.30%) |
Feb 02, 2016 | 41.71 | 41.71 | 40.99 | 41.13 | 32,479 | -0.89(-2.12%) |