Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.52 | 45.52 | 43.59 | 43.93 | 47,498 | -1.54(-3.39%) |
Apr 28, 2016 | 45.83 | 46.16 | 43.12 | 45.47 | 63,488 | -1.09(-2.34%) |
Apr 27, 2016 | 46.18 | 46.94 | 45.49 | 46.56 | 43,731 | +0.41(+0.89%) |
Apr 26, 2016 | 46.35 | 46.56 | 45.67 | 46.15 | 33,827 | +0.11(+0.24%) |
Apr 25, 2016 | 46.58 | 46.58 | 45.56 | 46.04 | 37,470 | -0.46(-0.99%) |
Apr 22, 2016 | 45.25 | 47.45 | 45.25 | 46.50 | 152,539 | +1.43(+3.17%) |
Apr 21, 2016 | 40.50 | 45.26 | 40.30 | 45.07 | 231,017 | +4.77(+11.84%) |
Apr 20, 2016 | 38.75 | 40.52 | 37.90 | 40.30 | 226,243 | +1.24(+3.17%) |
Apr 19, 2016 | 42.31 | 43.03 | 38.60 | 39.06 | 315,466 | -3.00(-7.13%) |
Apr 18, 2016 | 41.09 | 42.41 | 41.09 | 42.06 | 38,876 | +0.39(+0.94%) |
Apr 15, 2016 | 41.82 | 42.12 | 41.25 | 41.67 | 64,810 | -0.29(-0.69%) |
Apr 14, 2016 | 43.37 | 43.37 | 41.76 | 41.96 | 34,017 | -1.32(-3.05%) |
Apr 13, 2016 | 42.13 | 43.77 | 42.13 | 43.28 | 45,900 | +1.31(+3.12%) |
Apr 12, 2016 | 41.49 | 42.71 | 41.49 | 41.97 | 56,418 | +0.53(+1.28%) |
Apr 11, 2016 | 41.58 | 42.22 | 41.23 | 41.44 | 35,628 | +0.05(+0.12%) |
Apr 08, 2016 | 42.15 | 42.15 | 40.73 | 41.39 | 23,575 | -0.25(-0.60%) |
Apr 07, 2016 | 42.63 | 43.25 | 41.33 | 41.64 | 43,423 | -1.31(-3.05%) |
Apr 06, 2016 | 42.68 | 43.01 | 41.87 | 42.95 | 54,844 | +0.68(+1.61%) |
Apr 05, 2016 | 42.61 | 43.00 | 41.41 | 42.27 | 71,109 | -0.73(-1.70%) |
Apr 04, 2016 | 44.76 | 44.76 | 43.00 | 43.00 | 141,025 | -1.87(-4.17%) |
Apr 01, 2016 | 44.64 | 45.80 | 44.64 | 44.87 | 81,525 | -0.43(-0.95%) |
Mar 31, 2016 | 44.18 | 45.43 | 44.18 | 45.30 | 65,331 | +1.06(+2.40%) |
Mar 30, 2016 | 44.67 | 45.40 | 42.72 | 44.24 | 24,308 | -0.17(-0.38%) |
Mar 29, 2016 | 44.65 | 44.65 | 43.82 | 44.41 | 54,149 | -0.36(-0.80%) |
Mar 28, 2016 | 44.09 | 44.96 | 43.84 | 44.77 | 20,382 | +0.72(+1.63%) |
Mar 24, 2016 | 43.94 | 44.05 | 44.05 | 44.05 | 77,400 | -0.12(-0.27%) |
Mar 23, 2016 | 45.04 | 45.04 | 43.95 | 44.17 | 21,495 | -1.07(-2.37%) |
Mar 22, 2016 | 44.96 | 45.43 | 44.96 | 45.24 | 14,859 | -0.10(-0.22%) |
Mar 21, 2016 | 45.51 | 45.81 | 44.51 | 45.34 | 31,038 | -0.28(-0.61%) |
Mar 18, 2016 | 45.82 | 46.32 | 44.85 | 45.62 | 54,499 | -0.02(-0.04%) |
Mar 17, 2016 | 44.83 | 46.41 | 44.78 | 45.64 | 59,164 | +1.06(+2.38%) |
Mar 16, 2016 | 43.30 | 44.70 | 42.99 | 44.58 | 37,644 | +1.35(+3.12%) |
Mar 15, 2016 | 43.76 | 43.76 | 42.86 | 43.23 | 31,178 | -0.92(-2.08%) |
Mar 14, 2016 | 43.22 | 44.35 | 43.22 | 44.15 | 24,354 | +0.65(+1.49%) |
Mar 11, 2016 | 43.22 | 44.07 | 43.22 | 43.50 | 53,914 | +0.76(+1.78%) |
Mar 10, 2016 | 43.75 | 43.85 | 42.01 | 42.74 | 71,619 | -0.83(-1.90%) |
Mar 09, 2016 | 44.51 | 44.51 | 43.16 | 43.57 | 55,131 | -0.37(-0.84%) |
Mar 08, 2016 | 45.32 | 45.69 | 43.34 | 43.94 | 101,212 | -1.46(-3.22%) |
Mar 07, 2016 | 43.70 | 45.99 | 43.62 | 45.40 | 159,141 | +1.90(+4.37%) |
Mar 04, 2016 | 43.73 | 43.73 | 42.52 | 43.50 | 87,236 | +0.07(+0.16%) |
Mar 03, 2016 | 41.72 | 43.54 | 41.72 | 43.43 | 37,636 | +1.53(+3.65%) |
Mar 02, 2016 | 42.00 | 42.56 | 41.40 | 41.90 | 55,006 | -0.27(-0.64%) |
Mar 01, 2016 | 41.85 | 42.27 | 40.87 | 42.17 | 75,218 | +0.71(+1.71%) |
Feb 29, 2016 | 40.76 | 41.84 | 40.61 | 41.46 | 44,978 | +0.90(+2.22%) |
Feb 26, 2016 | 41.98 | 42.00 | 40.56 | 40.56 | 78,526 | -0.73(-1.77%) |
Feb 25, 2016 | 41.78 | 41.78 | 40.19 | 41.29 | 36,163 | -0.18(-0.43%) |
Feb 24, 2016 | 40.74 | 41.89 | 40.41 | 41.47 | 67,411 | +0.46(+1.12%) |
Feb 23, 2016 | 40.13 | 43.37 | 39.50 | 41.01 | 227,139 | +0.41(+1.01%) |
Feb 22, 2016 | 39.50 | 40.68 | 39.17 | 40.60 | 94,469 | +1.42(+3.62%) |
Feb 19, 2016 | 39.67 | 39.73 | 39.12 | 39.18 | 30,287 | -0.51(-1.28%) |
Feb 18, 2016 | 40.38 | 40.38 | 38.99 | 39.69 | 49,376 | -0.15(-0.38%) |
Feb 17, 2016 | 39.04 | 40.22 | 38.51 | 39.84 | 69,437 | +1.59(+4.16%) |
Feb 16, 2016 | 37.27 | 38.92 | 37.27 | 38.25 | 110,300 | +1.62(+4.42%) |
Feb 12, 2016 | 36.63 | 36.63 | 36.63 | 36.63 | 75,300 | +0.27(+0.74%) |
Feb 11, 2016 | 34.90 | 36.70 | 34.20 | 36.36 | 150,784 | +1.21(+3.44%) |
Feb 10, 2016 | 36.75 | 36.84 | 35.04 | 35.15 | 222,221 | -1.62(-4.41%) |
Feb 09, 2016 | 43.80 | 43.80 | 36.77 | 36.77 | 398,172 | -7.94(-17.76%) |
Feb 08, 2016 | 45.36 | 45.82 | 44.24 | 44.71 | 49,088 | -1.59(-3.43%) |
Feb 05, 2016 | 48.55 | 48.55 | 45.50 | 46.30 | 102,634 | -2.38(-4.89%) |
Feb 04, 2016 | 48.25 | 50.55 | 47.57 | 48.68 | 134,992 | +1.11(+2.33%) |
Feb 03, 2016 | 46.99 | 47.90 | 46.06 | 47.57 | 23,493 | +0.90(+1.93%) |
Feb 02, 2016 | 48.47 | 48.47 | 46.50 | 46.67 | 25,655 | -2.34(-4.77%) |