Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.98 | 45.10 | 44.98 | 45.09 | 9,363 | +0.05(+0.12%) |
Apr 28, 2016 | 45.05 | 45.08 | 45.02 | 45.03 | 6,106 | -0.01(-0.02%) |
Apr 27, 2016 | 45.06 | 45.08 | 45.02 | 45.04 | 30,872 | +0.07(+0.15%) |
Apr 26, 2016 | 44.98 | 45.02 | 44.98 | 44.98 | 11,364 | +0.02(+0.04%) |
Apr 25, 2016 | 45.00 | 45.03 | 44.96 | 44.96 | 13,866 | -0.04(-0.09%) |
Apr 22, 2016 | 45.08 | 45.08 | 44.95 | 45.00 | 19,396 | -0.02(-0.04%) |
Apr 21, 2016 | 45.05 | 45.08 | 44.98 | 45.02 | 16,367 | -0.03(-0.07%) |
Apr 20, 2016 | 45.09 | 45.10 | 44.98 | 45.05 | 14,542 | +0.05(+0.11%) |
Apr 19, 2016 | 45.04 | 45.06 | 44.98 | 45.00 | 29,798 | -0.02(-0.06%) |
Apr 18, 2016 | 45.05 | 45.11 | 44.97 | 45.03 | 16,813 | +0.03(+0.07%) |
Apr 15, 2016 | 45.12 | 45.12 | 44.96 | 44.99 | 47,965 | +0.04(+0.09%) |
Apr 14, 2016 | 45.06 | 45.08 | 44.93 | 44.95 | 11,377 | -0.02(-0.04%) |
Apr 13, 2016 | 45.03 | 45.04 | 44.95 | 44.97 | 11,697 | +0.02(+0.05%) |
Apr 12, 2016 | 44.98 | 45.04 | 44.92 | 44.94 | 24,000 | -0.02(-0.04%) |
Apr 11, 2016 | 45.02 | 45.08 | 44.94 | 44.96 | 16,802 | -0.04(-0.09%) |
Apr 08, 2016 | 44.96 | 45.01 | 44.96 | 45.00 | 17,844 | +0.06(+0.13%) |
Apr 07, 2016 | 44.93 | 44.95 | 44.88 | 44.94 | 12,878 | +0.01(+0.02%) |
Apr 06, 2016 | 44.83 | 44.95 | 44.83 | 44.93 | 17,600 | +0.09(+0.20%) |
Apr 05, 2016 | 44.80 | 44.94 | 44.78 | 44.84 | 20,267 | +0.07(+0.16%) |
Apr 04, 2016 | 44.79 | 44.79 | 44.74 | 44.77 | 18,388 | +0.06(+0.14%) |
Apr 01, 2016 | 44.79 | 44.79 | 44.66 | 44.71 | 66,121 | -0.01(-0.01%) |
Mar 31, 2016 | 44.70 | 44.73 | 44.64 | 44.72 | 13,271 | +0.14(+0.31%) |
Mar 30, 2016 | 44.66 | 44.66 | 44.55 | 44.58 | 21,651 | -0.04(-0.09%) |
Mar 29, 2016 | 44.65 | 44.69 | 44.59 | 44.62 | 21,203 | +0.01(+0.02%) |
Mar 28, 2016 | 44.69 | 44.69 | 44.53 | 44.61 | 29,178 | +0.08(+0.19%) |
Mar 24, 2016 | 44.71 | 44.53 | 44.53 | 44.53 | 16,374 | -0.08(-0.18%) |
Mar 23, 2016 | 44.65 | 44.68 | 44.59 | 44.61 | 6,165 | -0.02(-0.04%) |
Mar 22, 2016 | 44.68 | 44.72 | 44.53 | 44.63 | 50,473 | +0.01(+0.02%) |
Mar 21, 2016 | 44.58 | 44.67 | 44.53 | 44.62 | 19,887 | +0.01(+0.02%) |
Mar 18, 2016 | 44.62 | 44.83 | 44.59 | 44.61 | 20,677 | +0.03(+0.07%) |
Mar 17, 2016 | 44.54 | 44.66 | 44.54 | 44.58 | 91,536 | -0.02(-0.06%) |
Mar 16, 2016 | 44.56 | 44.60 | 44.46 | 44.60 | 29,728 | +0.03(+0.07%) |
Mar 15, 2016 | 44.55 | 44.59 | 44.52 | 44.57 | 17,867 | -0.03(-0.07%) |
Mar 14, 2016 | 44.57 | 44.66 | 44.53 | 44.60 | 21,963 | +0.05(+0.11%) |
Mar 11, 2016 | 44.53 | 44.67 | 44.53 | 44.55 | 12,853 | -0.01(-0.02%) |
Mar 10, 2016 | 44.67 | 44.67 | 44.52 | 44.56 | 7,196 | -0.04(-0.10%) |
Mar 09, 2016 | 44.63 | 44.68 | 44.59 | 44.61 | 28,256 | -0.07(-0.16%) |
Mar 08, 2016 | 44.67 | 44.81 | 44.54 | 44.68 | 26,191 | +0.09(+0.20%) |
Mar 07, 2016 | 44.55 | 44.72 | 44.50 | 44.59 | 25,951 | +0.06(+0.13%) |
Mar 04, 2016 | 44.69 | 44.69 | 44.62 | 44.53 | 40,430 | -0.12(-0.26%) |
Mar 03, 2016 | 44.66 | 44.67 | 44.60 | 44.64 | 21,593 | +0.04(+0.09%) |
Mar 02, 2016 | 44.59 | 44.78 | 44.55 | 44.60 | 26,022 | -0.08(-0.18%) |
Mar 01, 2016 | 44.69 | 44.88 | 44.58 | 44.69 | 19,803 | -0.06(-0.13%) |
Feb 29, 2016 | 44.74 | 44.89 | 44.69 | 44.75 | 45,016 | +0.04(+0.09%) |
Feb 26, 2016 | 44.80 | 44.84 | 44.70 | 44.70 | 16,451 | -0.16(-0.35%) |
Feb 25, 2016 | 44.75 | 44.93 | 44.75 | 44.86 | 17,284 | -0.03(-0.07%) |
Feb 24, 2016 | 44.81 | 44.91 | 44.78 | 44.89 | 20,496 | -0.01(-0.02%) |
Feb 23, 2016 | 44.93 | 44.96 | 44.78 | 44.90 | 27,790 | -0.01(-0.02%) |
Feb 22, 2016 | 44.80 | 45.04 | 44.80 | 44.91 | 12,647 | -0.14(-0.31%) |
Feb 19, 2016 | 44.90 | 45.06 | 44.74 | 45.05 | 34,194 | +0.07(+0.16%) |
Feb 18, 2016 | 45.07 | 45.07 | 44.72 | 44.98 | 52,045 | +0.02(+0.05%) |
Feb 17, 2016 | 45.03 | 45.03 | 44.82 | 44.95 | 24,578 | -0.02(-0.04%) |
Feb 16, 2016 | 45.07 | 45.07 | 44.81 | 44.97 | 29,837 | +0.04(+0.09%) |
Feb 12, 2016 | 44.94 | 44.93 | 44.93 | 44.93 | 30,261 | -0.10(-0.22%) |
Feb 11, 2016 | 45.12 | 45.13 | 44.93 | 45.03 | 44,413 | +0.17(+0.39%) |
Feb 10, 2016 | 44.89 | 45.05 | 44.85 | 44.85 | 28,839 | +0.02(+0.06%) |
Feb 09, 2016 | 44.97 | 45.10 | 44.72 | 44.83 | 91,424 | -0.06(-0.13%) |
Feb 08, 2016 | 44.94 | 45.07 | 44.76 | 44.89 | 17,123 | +0.16(+0.35%) |
Feb 05, 2016 | 44.75 | 44.80 | 44.65 | 44.73 | 33,930 | -0.01(-0.02%) |
Feb 04, 2016 | 44.73 | 44.74 | 44.61 | 44.74 | 43,686 | -0.00(-0.00%) |
Feb 03, 2016 | 44.75 | 44.75 | 44.68 | 44.74 | 77,093 | +0.10(+0.22%) |
Feb 02, 2016 | 44.65 | 44.74 | 44.64 | 44.64 | 29,293 | +0.06(+0.13%) |