Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 48.30 | 48.88 | 47.37 | 47.75 | 1,021,346 | -0.43(-0.90%) |
Apr 28, 2016 | 47.62 | 48.61 | 47.62 | 48.18 | 1,106,998 | +0.38(+0.79%) |
Apr 27, 2016 | 47.70 | 48.27 | 47.58 | 47.81 | 754,029 | -0.07(-0.15%) |
Apr 26, 2016 | 47.76 | 48.26 | 47.42 | 47.88 | 830,258 | +0.30(+0.63%) |
Apr 25, 2016 | 47.32 | 47.60 | 47.05 | 47.58 | 857,136 | +0.02(+0.05%) |
Apr 22, 2016 | 46.97 | 47.58 | 46.73 | 47.56 | 712,703 | +0.69(+1.46%) |
Apr 21, 2016 | 46.81 | 47.87 | 46.44 | 46.87 | 988,887 | -0.14(-0.30%) |
Apr 20, 2016 | 47.03 | 47.22 | 46.68 | 47.01 | 1,359,561 | -0.05(-0.11%) |
Apr 19, 2016 | 46.58 | 47.13 | 46.35 | 47.06 | 830,147 | +0.41(+0.88%) |
Apr 18, 2016 | 46.35 | 46.68 | 46.18 | 46.65 | 386,673 | +0.24(+0.51%) |
Apr 15, 2016 | 45.70 | 46.61 | 45.70 | 46.42 | 888,834 | +0.82(+1.79%) |
Apr 14, 2016 | 45.65 | 45.99 | 45.12 | 45.60 | 582,369 | -0.04(-0.10%) |
Apr 13, 2016 | 45.80 | 45.88 | 45.30 | 45.64 | 446,265 | +0.06(+0.13%) |
Apr 12, 2016 | 45.27 | 45.64 | 45.14 | 45.58 | 521,953 | +0.55(+1.23%) |
Apr 11, 2016 | 44.99 | 45.21 | 44.83 | 45.03 | 743,849 | +0.27(+0.61%) |
Apr 08, 2016 | 44.45 | 45.07 | 44.31 | 44.76 | 412,506 | +0.63(+1.44%) |
Apr 07, 2016 | 44.62 | 44.76 | 43.68 | 44.12 | 1,489,064 | -0.68(-1.51%) |
Apr 06, 2016 | 45.04 | 45.08 | 44.41 | 44.80 | 820,905 | -0.32(-0.72%) |
Apr 05, 2016 | 45.02 | 45.63 | 45.00 | 45.13 | 436,499 | -0.21(-0.46%) |
Apr 04, 2016 | 45.74 | 45.85 | 45.16 | 45.33 | 425,524 | -0.39(-0.85%) |
Apr 01, 2016 | 45.38 | 46.03 | 45.04 | 45.72 | 993,319 | +0.14(+0.31%) |
Mar 31, 2016 | 44.95 | 45.69 | 44.79 | 45.58 | 826,246 | +0.52(+1.14%) |
Mar 30, 2016 | 45.24 | 45.48 | 45.01 | 45.07 | 631,645 | -0.05(-0.11%) |
Mar 29, 2016 | 43.51 | 45.13 | 43.34 | 45.12 | 844,304 | +1.61(+3.69%) |
Mar 28, 2016 | 43.15 | 43.68 | 42.70 | 43.51 | 712,714 | +0.48(+1.11%) |
Mar 24, 2016 | 43.26 | 43.04 | 43.04 | 43.04 | 899,633 | -0.42(-0.98%) |
Mar 23, 2016 | 44.46 | 44.83 | 43.45 | 43.46 | 594,925 | -1.01(-2.27%) |
Mar 22, 2016 | 44.25 | 44.88 | 44.11 | 44.47 | 946,837 | +0.16(+0.36%) |
Mar 21, 2016 | 44.01 | 44.44 | 44.00 | 44.31 | 1,088,010 | +0.08(+0.18%) |
Mar 18, 2016 | 44.11 | 44.91 | 44.06 | 44.23 | 1,291,239 | +0.15(+0.33%) |
Mar 17, 2016 | 43.06 | 44.23 | 42.90 | 44.08 | 881,518 | +1.07(+2.49%) |
Mar 16, 2016 | 41.79 | 43.14 | 41.77 | 43.01 | 825,636 | +1.03(+2.44%) |
Mar 15, 2016 | 41.67 | 42.27 | 41.47 | 41.99 | 672,592 | +0.07(+0.17%) |
Mar 14, 2016 | 41.56 | 42.07 | 41.05 | 41.92 | 586,180 | +0.23(+0.56%) |
Mar 11, 2016 | 40.63 | 41.73 | 40.56 | 41.68 | 943,637 | +1.60(+3.98%) |
Mar 10, 2016 | 40.30 | 40.55 | 39.40 | 40.08 | 681,454 | +0.04(+0.09%) |
Mar 09, 2016 | 39.92 | 40.55 | 39.88 | 40.05 | 578,180 | +0.35(+0.89%) |
Mar 08, 2016 | 41.01 | 41.04 | 39.60 | 39.70 | 1,244,705 | -1.33(-3.25%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.36 | 41.03 | 970,527 | +0.01(+0.04%) |
Mar 04, 2016 | 40.91 | 41.10 | 40.54 | 41.01 | 1,159,669 | +0.00(+0.00%) |
Mar 03, 2016 | 40.89 | 41.03 | 40.27 | 41.01 | 1,224,223 | +0.20(+0.50%) |
Mar 02, 2016 | 40.80 | 40.88 | 40.41 | 40.81 | 1,030,730 | -0.13(-0.32%) |
Mar 01, 2016 | 40.08 | 40.95 | 39.92 | 40.94 | 961,422 | +1.19(+3.00%) |
Feb 29, 2016 | 40.45 | 40.62 | 39.72 | 39.75 | 1,022,957 | -0.70(-1.74%) |
Feb 26, 2016 | 40.74 | 41.05 | 40.42 | 40.45 | 962,161 | -0.23(-0.58%) |
Feb 25, 2016 | 40.03 | 40.73 | 39.89 | 40.69 | 1,492,354 | +0.86(+2.17%) |
Feb 24, 2016 | 39.39 | 39.92 | 39.29 | 39.82 | 1,420,852 | +0.16(+0.41%) |
Feb 23, 2016 | 39.38 | 40.09 | 38.91 | 39.66 | 1,859,317 | +0.07(+0.17%) |
Feb 22, 2016 | 38.36 | 39.64 | 38.15 | 39.59 | 1,326,846 | +1.44(+3.78%) |
Feb 19, 2016 | 37.54 | 38.78 | 37.47 | 38.15 | 1,613,557 | +0.28(+0.73%) |
Feb 18, 2016 | 37.08 | 38.22 | 36.96 | 37.87 | 1,780,611 | +0.88(+2.38%) |
Feb 17, 2016 | 36.62 | 37.65 | 36.58 | 36.99 | 2,111,606 | +0.51(+1.41%) |
Feb 16, 2016 | 35.92 | 36.60 | 35.45 | 36.48 | 1,269,226 | +1.06(+3.00%) |
Feb 12, 2016 | 35.13 | 35.42 | 35.42 | 35.42 | 1,325,624 | +0.72(+2.07%) |
Feb 11, 2016 | 34.97 | 35.37 | 34.25 | 34.70 | 1,628,396 | -0.66(-1.86%) |
Feb 10, 2016 | 35.57 | 36.25 | 35.08 | 35.36 | 2,782,825 | +0.08(+0.23%) |
Feb 09, 2016 | 36.21 | 36.23 | 34.90 | 35.28 | 1,905,415 | -1.44(-3.93%) |
Feb 08, 2016 | 38.44 | 38.47 | 36.27 | 36.72 | 1,117,931 | -2.08(-5.36%) |
Feb 05, 2016 | 39.63 | 40.03 | 38.71 | 38.80 | 1,303,677 | -1.11(-2.77%) |
Feb 04, 2016 | 39.50 | 40.17 | 39.26 | 39.91 | 1,377,223 | +0.18(+0.44%) |
Feb 03, 2016 | 40.25 | 40.30 | 38.93 | 39.73 | 1,372,150 | -0.33(-0.82%) |
Feb 02, 2016 | 40.80 | 41.39 | 39.66 | 40.06 | 2,111,915 | -0.66(-1.62%) |