Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.03 | 45.03 | 44.50 | 44.89 | 1,128,391 | -0.61(-1.34%) |
Apr 28, 2016 | 45.77 | 45.97 | 45.39 | 45.50 | 899,998 | -0.51(-1.10%) |
Apr 27, 2016 | 45.73 | 46.16 | 45.73 | 46.01 | 902,926 | +0.39(+0.86%) |
Apr 26, 2016 | 45.55 | 45.77 | 45.27 | 45.62 | 996,129 | +0.36(+0.79%) |
Apr 25, 2016 | 45.46 | 45.54 | 45.15 | 45.26 | 495,747 | -0.44(-0.96%) |
Apr 22, 2016 | 45.70 | 46.01 | 45.59 | 45.70 | 1,103,365 | +0.20(+0.43%) |
Apr 21, 2016 | 45.84 | 45.97 | 45.39 | 45.50 | 1,127,411 | +0.72(+1.60%) |
Apr 20, 2016 | 44.83 | 44.96 | 44.39 | 44.78 | 1,234,707 | -0.11(-0.24%) |
Apr 19, 2016 | 44.99 | 45.06 | 44.53 | 44.89 | 904,075 | -0.03(-0.07%) |
Apr 18, 2016 | 45.14 | 45.22 | 44.74 | 44.92 | 1,155,707 | +0.05(+0.12%) |
Apr 15, 2016 | 44.95 | 45.13 | 44.84 | 44.87 | 686,614 | -0.07(-0.16%) |
Apr 14, 2016 | 45.05 | 45.11 | 44.78 | 44.94 | 1,006,429 | +0.30(+0.66%) |
Apr 13, 2016 | 44.65 | 44.65 | 44.25 | 44.64 | 1,476,503 | +1.26(+2.91%) |
Apr 12, 2016 | 43.35 | 43.46 | 42.97 | 43.38 | 634,476 | +0.39(+0.91%) |
Apr 11, 2016 | 43.28 | 43.50 | 42.93 | 42.99 | 613,186 | -0.33(-0.76%) |
Apr 08, 2016 | 43.46 | 43.57 | 43.28 | 43.32 | 999,320 | +0.49(+1.15%) |
Apr 07, 2016 | 43.09 | 43.20 | 42.65 | 42.82 | 1,509,086 | -0.19(-0.44%) |
Apr 06, 2016 | 42.60 | 43.08 | 42.36 | 43.01 | 796,940 | +0.57(+1.34%) |
Apr 05, 2016 | 42.73 | 42.89 | 42.37 | 42.44 | 688,764 | -0.52(-1.22%) |
Apr 04, 2016 | 43.36 | 43.60 | 42.92 | 42.96 | 620,897 | -0.58(-1.33%) |
Apr 01, 2016 | 42.92 | 43.64 | 42.52 | 43.54 | 782,698 | +0.27(+0.61%) |
Mar 31, 2016 | 43.35 | 43.74 | 43.24 | 43.28 | 1,056,493 | +0.50(+1.17%) |
Mar 30, 2016 | 42.92 | 43.15 | 42.73 | 42.78 | 726,545 | +0.02(+0.04%) |
Mar 29, 2016 | 41.99 | 42.93 | 41.97 | 42.76 | 815,191 | +0.39(+0.92%) |
Mar 28, 2016 | 42.36 | 42.47 | 42.29 | 42.37 | 620,400 | -0.05(-0.11%) |
Mar 24, 2016 | 41.84 | 42.42 | 42.42 | 42.42 | 1,073,974 | +0.44(+1.06%) |
Mar 23, 2016 | 42.22 | 42.28 | 41.86 | 41.97 | 973,725 | -0.46(-1.09%) |
Mar 22, 2016 | 42.18 | 42.56 | 42.01 | 42.43 | 679,718 | -0.16(-0.38%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.36 | 42.60 | 942,392 | -0.34(-0.78%) |
Mar 18, 2016 | 42.89 | 43.32 | 42.78 | 42.93 | 1,305,002 | +0.09(+0.20%) |
Mar 17, 2016 | 42.61 | 43.15 | 42.58 | 42.85 | 2,008,053 | -1.11(-2.52%) |
Mar 16, 2016 | 43.25 | 44.07 | 43.25 | 43.96 | 960,061 | +0.71(+1.64%) |
Mar 15, 2016 | 42.90 | 43.33 | 42.86 | 43.25 | 569,303 | -0.12(-0.27%) |
Mar 14, 2016 | 43.24 | 43.49 | 43.14 | 43.36 | 704,615 | -0.12(-0.29%) |
Mar 11, 2016 | 43.05 | 43.50 | 43.03 | 43.49 | 746,602 | +1.00(+2.35%) |
Mar 10, 2016 | 42.92 | 43.09 | 42.07 | 42.49 | 920,405 | -0.36(-0.84%) |
Mar 09, 2016 | 42.94 | 43.11 | 42.79 | 42.85 | 413,190 | +0.26(+0.60%) |
Mar 08, 2016 | 42.70 | 42.79 | 42.47 | 42.59 | 514,614 | -0.23(-0.55%) |
Mar 07, 2016 | 42.41 | 43.00 | 42.36 | 42.82 | 748,672 | -0.79(-1.81%) |
Mar 04, 2016 | 43.11 | 43.70 | 43.10 | 43.61 | 875,230 | +0.56(+1.31%) |
Mar 03, 2016 | 42.79 | 43.09 | 42.74 | 43.05 | 791,096 | -0.13(-0.31%) |
Mar 02, 2016 | 42.55 | 43.25 | 42.55 | 43.18 | 1,027,446 | +0.52(+1.23%) |
Mar 01, 2016 | 42.15 | 42.77 | 41.97 | 42.66 | 851,431 | +0.91(+2.19%) |
Feb 29, 2016 | 41.76 | 42.19 | 41.72 | 41.75 | 791,436 | -0.64(-1.51%) |
Feb 26, 2016 | 42.65 | 42.69 | 42.32 | 42.39 | 518,645 | -0.04(-0.09%) |
Feb 25, 2016 | 42.09 | 42.43 | 41.95 | 42.43 | 781,120 | +0.15(+0.35%) |
Feb 24, 2016 | 41.83 | 42.36 | 41.41 | 42.28 | 761,553 | -0.20(-0.48%) |
Feb 23, 2016 | 42.61 | 43.01 | 42.43 | 42.48 | 795,207 | -0.84(-1.93%) |
Feb 22, 2016 | 42.76 | 43.39 | 42.74 | 43.32 | 941,979 | +0.91(+2.13%) |
Feb 19, 2016 | 42.17 | 42.53 | 41.99 | 42.41 | 721,792 | +0.15(+0.35%) |
Feb 18, 2016 | 42.34 | 42.42 | 42.11 | 42.26 | 909,656 | -0.07(-0.17%) |
Feb 17, 2016 | 41.97 | 42.42 | 41.93 | 42.33 | 993,645 | +0.52(+1.25%) |
Feb 16, 2016 | 41.76 | 41.86 | 41.58 | 41.81 | 941,549 | +0.28(+0.68%) |
Feb 12, 2016 | 41.32 | 41.53 | 41.53 | 41.53 | 654,865 | +0.64(+1.57%) |
Feb 11, 2016 | 40.38 | 40.99 | 40.18 | 40.89 | 1,101,583 | -0.29(-0.70%) |
Feb 10, 2016 | 40.94 | 41.60 | 40.88 | 41.18 | 661,561 | +0.31(+0.76%) |
Feb 09, 2016 | 40.84 | 41.20 | 40.68 | 40.87 | 733,223 | -0.59(-1.41%) |
Feb 08, 2016 | 41.43 | 41.55 | 41.03 | 41.45 | 608,107 | -0.51(-1.21%) |
Feb 05, 2016 | 42.45 | 42.45 | 41.79 | 41.96 | 708,065 | -0.61(-1.43%) |
Feb 04, 2016 | 42.75 | 43.03 | 42.36 | 42.57 | 996,909 | -0.56(-1.30%) |
Feb 03, 2016 | 42.95 | 43.15 | 42.39 | 43.13 | 1,367,498 | +1.16(+2.77%) |
Feb 02, 2016 | 42.64 | 42.64 | 41.84 | 41.97 | 1,312,351 | -0.62(-1.47%) |