Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.54 | 47.54 | 47.36 | 47.53 | 2,844 | -0.80(-1.66%) |
Apr 28, 2016 | 48.33 | 48.33 | 48.33 | 48.33 | 377 | +0.26(+0.54%) |
Apr 27, 2016 | 47.93 | 48.17 | 47.93 | 48.07 | 402 | -0.06(-0.13%) |
Apr 26, 2016 | 48.02 | 48.13 | 48.02 | 48.13 | 874 | +0.36(+0.76%) |
Apr 25, 2016 | 47.81 | 47.81 | 47.77 | 47.77 | 520 | -0.40(-0.84%) |
Apr 22, 2016 | 48.57 | 48.57 | 47.98 | 48.17 | 55,125 | -0.41(-0.84%) |
Apr 21, 2016 | 48.34 | 48.58 | 48.34 | 48.58 | 1,107 | -0.41(-0.84%) |
Apr 20, 2016 | 48.91 | 48.99 | 48.91 | 48.99 | 433 | -0.46(-0.93%) |
Apr 19, 2016 | 50.44 | 50.44 | 49.19 | 49.45 | 6,467 | +0.89(+1.83%) |
Apr 18, 2016 | 48.55 | 48.56 | 48.55 | 48.56 | 696 | +0.29(+0.60%) |
Apr 15, 2016 | 48.30 | 48.38 | 48.27 | 48.27 | 1,967 | -0.11(-0.23%) |
Apr 14, 2016 | 48.38 | 48.44 | 48.34 | 48.38 | 2,150 | +0.67(+1.41%) |
Apr 13, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 189 | +0.00(+0.00%) |
Apr 12, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 312 | +0.86(+1.83%) |
Apr 11, 2016 | 46.90 | 46.90 | 46.85 | 46.85 | 427 | +0.87(+1.89%) |
Apr 08, 2016 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.49(+1.08%) |
Apr 07, 2016 | 45.74 | 45.74 | 45.49 | 45.49 | 1,163 | -0.47(-1.02%) |
Apr 06, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Apr 05, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 200 | -0.95(-2.03%) |
Apr 04, 2016 | 47.11 | 47.11 | 46.91 | 46.91 | 610 | -0.38(-0.80%) |
Apr 01, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 450 | -0.11(-0.23%) |
Mar 30, 2016 | 47.35 | 47.40 | 47.35 | 47.40 | 1,175 | +1.41(+3.07%) |
Mar 29, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 4 | +0.00(+0.00%) |
Mar 28, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 100 | -0.34(-0.73%) |
Mar 24, 2016 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 46.42 | 46.42 | 46.22 | 46.33 | 808 | -0.83(-1.76%) |
Mar 22, 2016 | 47.16 | 47.16 | 47.16 | 47.16 | 0 | +0.00(+0.00%) |
Mar 21, 2016 | 47.13 | 47.16 | 47.13 | 47.16 | 855 | +0.16(+0.34%) |
Mar 18, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 320 | +0.45(+0.97%) |
Mar 17, 2016 | 46.45 | 46.55 | 46.34 | 46.55 | 1,110 | +1.88(+4.21%) |
Mar 16, 2016 | 44.65 | 44.65 | 44.65 | 44.67 | 485 | +0.21(+0.47%) |
Mar 15, 2016 | 43.90 | 44.46 | 43.90 | 44.46 | 3,200 | -1.46(-3.18%) |
Mar 11, 2016 | 45.86 | 45.92 | 45.92 | 45.92 | 200 | +1.03(+2.29%) |
Mar 10, 2016 | 45.00 | 45.00 | 44.89 | 44.89 | 200 | -0.47(-1.04%) |
Mar 09, 2016 | 45.36 | 45.36 | 45.36 | 45.36 | 250 | +0.22(+0.48%) |
Mar 08, 2016 | 45.15 | 45.15 | 45.14 | 45.14 | 260 | -0.90(-1.95%) |
Mar 04, 2016 | 46.56 | 46.04 | 46.04 | 46.04 | 1,000 | +1.05(+2.33%) |
Mar 03, 2016 | 44.99 | 44.99 | 44.99 | 44.99 | 123 | +2.60(+6.13%) |
Feb 26, 2016 | 42.39 | 42.39 | 42.39 | 42.39 | 25 | -0.04(-0.09%) |
Feb 25, 2016 | 42.43 | 42.43 | 42.43 | 42.43 | 523 | -0.07(-0.16%) |
Feb 24, 2016 | 42.50 | 42.50 | 42.50 | 42.50 | 100 | -0.16(-0.38%) |
Feb 18, 2016 | 42.80 | 42.66 | 42.66 | 42.66 | 2,000 | +0.98(+2.35%) |
Feb 16, 2016 | 41.88 | 41.68 | 41.68 | 41.68 | 1,000 | -0.20(-0.48%) |
Feb 08, 2016 | 42.74 | 41.88 | 41.88 | 41.88 | 400 | -0.01(-0.02%) |
Feb 05, 2016 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | +0.01(+0.02%) |