Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.78 | 48.14 | 46.08 | 46.19 | 176,930 | -1.90(-3.95%) |
Apr 28, 2016 | 47.79 | 48.59 | 47.56 | 48.09 | 115,287 | +0.22(+0.45%) |
Apr 27, 2016 | 47.97 | 48.51 | 47.29 | 47.88 | 146,985 | -0.31(-0.64%) |
Apr 26, 2016 | 47.69 | 48.51 | 47.57 | 48.18 | 109,632 | +0.44(+0.92%) |
Apr 25, 2016 | 47.34 | 47.78 | 47.29 | 47.74 | 111,153 | +0.40(+0.86%) |
Apr 22, 2016 | 46.65 | 47.55 | 46.36 | 47.34 | 136,029 | +0.46(+0.98%) |
Apr 21, 2016 | 46.48 | 47.39 | 46.48 | 46.88 | 116,681 | +0.24(+0.52%) |
Apr 20, 2016 | 46.80 | 47.04 | 46.47 | 46.63 | 57,281 | +0.00(+0.00%) |
Apr 19, 2016 | 46.98 | 46.98 | 46.12 | 46.63 | 96,921 | -0.05(-0.12%) |
Apr 18, 2016 | 46.71 | 47.12 | 46.44 | 46.69 | 132,883 | +0.13(+0.29%) |
Apr 15, 2016 | 45.93 | 47.54 | 45.93 | 46.55 | 174,555 | +0.35(+0.76%) |
Apr 14, 2016 | 46.43 | 46.80 | 45.45 | 46.20 | 364,652 | -1.67(-3.50%) |
Apr 13, 2016 | 47.76 | 48.13 | 47.37 | 47.88 | 117,440 | +0.28(+0.59%) |
Apr 12, 2016 | 47.69 | 47.98 | 47.12 | 47.60 | 111,173 | +0.05(+0.09%) |
Apr 11, 2016 | 47.83 | 48.11 | 47.07 | 47.55 | 121,822 | -0.24(-0.51%) |
Apr 08, 2016 | 47.71 | 48.22 | 47.43 | 47.79 | 125,882 | +0.20(+0.42%) |
Apr 07, 2016 | 47.49 | 48.09 | 47.24 | 47.60 | 123,952 | -0.27(-0.56%) |
Apr 06, 2016 | 46.80 | 48.07 | 46.80 | 47.87 | 110,186 | +1.03(+2.21%) |
Apr 05, 2016 | 47.09 | 47.97 | 46.80 | 46.83 | 94,658 | -0.57(-1.20%) |
Apr 04, 2016 | 47.70 | 48.68 | 47.34 | 47.40 | 194,406 | -0.31(-0.64%) |
Apr 01, 2016 | 46.83 | 47.83 | 46.83 | 47.70 | 163,273 | +0.80(+1.71%) |
Mar 31, 2016 | 47.45 | 48.45 | 46.88 | 46.90 | 111,904 | -0.69(-1.46%) |
Mar 30, 2016 | 47.75 | 48.26 | 47.37 | 47.60 | 88,177 | -0.20(-0.41%) |
Mar 29, 2016 | 45.99 | 48.36 | 45.99 | 47.79 | 291,816 | +1.84(+3.99%) |
Mar 28, 2016 | 45.90 | 46.29 | 45.48 | 45.96 | 102,189 | +0.08(+0.18%) |
Mar 24, 2016 | 46.19 | 45.88 | 45.88 | 45.88 | 109,788 | -0.46(-0.99%) |
Mar 23, 2016 | 46.91 | 47.16 | 46.30 | 46.34 | 102,185 | -0.54(-1.15%) |
Mar 22, 2016 | 46.94 | 47.34 | 46.39 | 46.88 | 99,297 | -0.11(-0.23%) |
Mar 21, 2016 | 46.47 | 47.42 | 46.32 | 46.98 | 137,166 | +0.23(+0.50%) |
Mar 18, 2016 | 46.71 | 46.95 | 45.85 | 46.75 | 238,221 | +0.19(+0.41%) |
Mar 17, 2016 | 45.99 | 46.77 | 45.46 | 46.56 | 167,880 | +0.40(+0.88%) |
Mar 16, 2016 | 46.31 | 46.48 | 45.91 | 46.16 | 159,078 | -0.40(-0.87%) |
Mar 15, 2016 | 47.62 | 48.04 | 46.45 | 46.56 | 94,322 | -1.35(-2.82%) |
Mar 14, 2016 | 48.18 | 48.73 | 47.78 | 47.91 | 87,056 | -0.27(-0.56%) |
Mar 11, 2016 | 47.91 | 48.28 | 47.57 | 48.18 | 187,969 | +0.53(+1.11%) |
Mar 10, 2016 | 48.39 | 48.49 | 47.52 | 47.65 | 133,331 | -0.74(-1.53%) |
Mar 09, 2016 | 48.77 | 49.02 | 47.50 | 48.39 | 200,863 | -0.36(-0.74%) |
Mar 08, 2016 | 48.90 | 49.80 | 48.59 | 48.75 | 138,855 | -0.53(-1.08%) |
Mar 07, 2016 | 48.82 | 49.97 | 48.82 | 49.28 | 170,320 | +0.52(+1.07%) |
Mar 04, 2016 | 48.71 | 49.22 | 48.61 | 48.76 | 204,329 | -0.27(-0.55%) |
Mar 03, 2016 | 50.42 | 50.42 | 48.84 | 49.03 | 238,956 | -1.58(-3.13%) |
Mar 02, 2016 | 50.39 | 50.95 | 50.09 | 50.61 | 208,902 | +0.13(+0.27%) |
Mar 01, 2016 | 51.13 | 51.58 | 50.18 | 50.48 | 341,390 | -0.51(-1.01%) |
Feb 29, 2016 | 49.73 | 51.40 | 49.54 | 50.99 | 412,337 | +1.51(+3.06%) |
Feb 26, 2016 | 49.84 | 50.34 | 49.29 | 49.48 | 281,025 | -0.23(-0.47%) |
Feb 25, 2016 | 49.41 | 49.99 | 49.18 | 49.71 | 237,810 | +0.31(+0.62%) |
Feb 24, 2016 | 49.63 | 49.94 | 48.80 | 49.41 | 437,541 | -0.55(-1.10%) |
Feb 23, 2016 | 50.48 | 50.85 | 49.92 | 49.95 | 168,386 | -0.37(-0.73%) |
Feb 22, 2016 | 50.15 | 50.76 | 50.03 | 50.32 | 142,012 | +0.29(+0.58%) |
Feb 19, 2016 | 49.81 | 50.35 | 49.54 | 50.03 | 243,899 | +0.05(+0.11%) |
Feb 18, 2016 | 49.08 | 50.11 | 48.73 | 49.98 | 240,003 | +0.89(+1.81%) |
Feb 17, 2016 | 49.39 | 50.86 | 48.71 | 49.09 | 327,627 | +0.04(+0.07%) |
Feb 16, 2016 | 49.55 | 50.61 | 48.61 | 49.05 | 563,587 | -0.06(-0.13%) |
Feb 12, 2016 | 50.53 | 49.12 | 49.12 | 49.12 | 311,476 | -0.89(-1.78%) |
Feb 11, 2016 | 50.82 | 51.02 | 49.82 | 50.01 | 154,191 | -1.12(-2.20%) |
Feb 10, 2016 | 51.81 | 52.28 | 50.97 | 51.13 | 212,543 | -0.08(-0.16%) |
Feb 09, 2016 | 50.60 | 51.95 | 49.49 | 51.21 | 294,507 | +0.30(+0.58%) |
Feb 08, 2016 | 51.00 | 51.38 | 49.50 | 50.92 | 378,928 | -0.08(-0.16%) |
Feb 05, 2016 | 51.25 | 51.37 | 49.17 | 51.00 | 340,793 | +0.02(+0.03%) |
Feb 04, 2016 | 50.97 | 52.64 | 50.97 | 50.98 | 235,593 | -0.50(-0.97%) |
Feb 03, 2016 | 50.58 | 51.59 | 50.25 | 51.48 | 220,305 | +1.11(+2.21%) |
Feb 02, 2016 | 50.27 | 50.92 | 49.40 | 50.37 | 307,789 | +0.23(+0.46%) |