Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.38 | 47.47 | 47.01 | 47.33 | 65,994 | -0.15(-0.31%) |
Apr 28, 2016 | 47.51 | 47.87 | 47.20 | 47.48 | 58,305 | -0.30(-0.62%) |
Apr 27, 2016 | 47.43 | 47.87 | 47.43 | 47.77 | 67,577 | +0.41(+0.87%) |
Apr 26, 2016 | 47.30 | 47.49 | 47.24 | 47.36 | 97,408 | +0.16(+0.33%) |
Apr 25, 2016 | 47.15 | 47.23 | 46.96 | 47.21 | 40,658 | -0.08(-0.16%) |
Apr 22, 2016 | 47.02 | 47.31 | 47.02 | 47.28 | 44,555 | +0.29(+0.62%) |
Apr 21, 2016 | 47.47 | 47.54 | 46.93 | 46.99 | 66,817 | -0.58(-1.22%) |
Apr 20, 2016 | 47.86 | 47.89 | 47.55 | 47.57 | 128,946 | -0.28(-0.59%) |
Apr 19, 2016 | 47.68 | 47.87 | 47.60 | 47.86 | 65,175 | +0.26(+0.55%) |
Apr 18, 2016 | 47.09 | 47.64 | 47.09 | 47.60 | 70,670 | +0.30(+0.63%) |
Apr 15, 2016 | 47.24 | 47.34 | 47.20 | 47.30 | 143,353 | +0.00(+0.00%) |
Apr 14, 2016 | 47.32 | 47.50 | 47.22 | 47.30 | 214,144 | -0.03(-0.06%) |
Apr 13, 2016 | 47.40 | 47.40 | 47.13 | 47.33 | 57,686 | +0.08(+0.17%) |
Apr 12, 2016 | 46.74 | 47.33 | 46.74 | 47.25 | 55,817 | +0.51(+1.10%) |
Apr 11, 2016 | 47.04 | 47.18 | 46.72 | 46.73 | 75,827 | -0.13(-0.27%) |
Apr 08, 2016 | 46.93 | 47.06 | 46.73 | 46.86 | 76,420 | +0.25(+0.53%) |
Apr 07, 2016 | 46.79 | 46.85 | 46.46 | 46.62 | 48,597 | -0.38(-0.81%) |
Apr 06, 2016 | 46.65 | 47.02 | 46.52 | 46.99 | 140,797 | +0.42(+0.89%) |
Apr 05, 2016 | 46.82 | 46.82 | 46.58 | 46.58 | 169,823 | -0.43(-0.92%) |
Apr 04, 2016 | 47.05 | 47.16 | 46.89 | 47.01 | 66,663 | -0.12(-0.25%) |
Apr 01, 2016 | 46.70 | 47.17 | 46.68 | 47.13 | 28,980 | +0.09(+0.19%) |
Mar 31, 2016 | 47.04 | 47.22 | 47.02 | 47.04 | 64,326 | -0.03(-0.06%) |
Mar 30, 2016 | 47.18 | 47.23 | 47.02 | 47.07 | 56,880 | +0.10(+0.21%) |
Mar 29, 2016 | 46.42 | 47.02 | 46.35 | 46.97 | 68,496 | +0.47(+1.01%) |
Mar 28, 2016 | 46.53 | 46.62 | 46.30 | 46.50 | 54,279 | +0.09(+0.19%) |
Mar 24, 2016 | 46.08 | 46.41 | 46.41 | 46.41 | 69,819 | +0.13(+0.29%) |
Mar 23, 2016 | 46.62 | 46.62 | 46.28 | 46.28 | 63,589 | -0.39(-0.83%) |
Mar 22, 2016 | 46.65 | 46.83 | 46.50 | 46.67 | 76,066 | -0.08(-0.17%) |
Mar 21, 2016 | 46.81 | 46.86 | 46.62 | 46.75 | 46,443 | -0.05(-0.11%) |
Mar 18, 2016 | 47.05 | 47.10 | 46.76 | 46.80 | 111,837 | -0.04(-0.08%) |
Mar 17, 2016 | 46.34 | 46.95 | 46.31 | 46.84 | 71,951 | +0.52(+1.12%) |
Mar 16, 2016 | 45.87 | 46.41 | 45.80 | 46.32 | 178,800 | +0.39(+0.86%) |
Mar 15, 2016 | 45.77 | 45.92 | 45.69 | 45.92 | 454,778 | -0.14(-0.31%) |
Mar 14, 2016 | 45.97 | 46.15 | 45.78 | 46.07 | 74,095 | -0.04(-0.08%) |
Mar 11, 2016 | 45.85 | 46.15 | 45.85 | 46.10 | 90,116 | +0.50(+1.09%) |
Mar 10, 2016 | 45.73 | 45.82 | 45.18 | 45.61 | 64,997 | +0.01(+0.03%) |
Mar 09, 2016 | 45.47 | 45.77 | 45.42 | 45.59 | 109,673 | +0.29(+0.64%) |
Mar 08, 2016 | 45.62 | 45.62 | 45.26 | 45.30 | 77,908 | -0.47(-1.04%) |
Mar 07, 2016 | 45.27 | 45.86 | 45.27 | 45.78 | 135,201 | +0.36(+0.80%) |
Mar 04, 2016 | 45.26 | 45.62 | 45.09 | 45.41 | 104,760 | +0.17(+0.38%) |
Mar 03, 2016 | 44.97 | 45.24 | 44.78 | 45.24 | 47,954 | +0.32(+0.71%) |
Mar 02, 2016 | 44.45 | 44.92 | 44.34 | 44.92 | 71,526 | +0.42(+0.93%) |
Mar 01, 2016 | 44.14 | 44.56 | 44.06 | 44.51 | 50,318 | +0.69(+1.57%) |
Feb 29, 2016 | 44.03 | 44.31 | 43.82 | 43.82 | 54,840 | -0.20(-0.46%) |
Feb 26, 2016 | 44.52 | 44.52 | 43.96 | 44.02 | 134,361 | -0.24(-0.55%) |
Feb 25, 2016 | 43.83 | 44.26 | 43.74 | 44.26 | 66,024 | +0.47(+1.08%) |
Feb 24, 2016 | 43.25 | 43.81 | 43.03 | 43.79 | 58,131 | +0.22(+0.49%) |
Feb 23, 2016 | 43.86 | 43.89 | 43.52 | 43.57 | 109,638 | -0.36(-0.83%) |
Feb 22, 2016 | 43.79 | 44.01 | 43.70 | 43.94 | 121,954 | +0.51(+1.17%) |
Feb 19, 2016 | 43.37 | 43.44 | 43.15 | 43.43 | 86,295 | -0.16(-0.36%) |
Feb 18, 2016 | 43.48 | 43.66 | 43.34 | 43.58 | 51,856 | +0.18(+0.43%) |
Feb 17, 2016 | 43.14 | 43.53 | 43.01 | 43.40 | 78,665 | +0.59(+1.38%) |
Feb 16, 2016 | 42.57 | 42.81 | 42.40 | 42.81 | 101,353 | +0.59(+1.40%) |
Feb 12, 2016 | 41.81 | 42.21 | 42.21 | 42.21 | 103,619 | +0.70(+1.69%) |
Feb 11, 2016 | 41.42 | 41.73 | 41.18 | 41.51 | 95,263 | -0.41(-0.99%) |
Feb 10, 2016 | 42.22 | 42.35 | 41.87 | 41.93 | 103,176 | -0.19(-0.44%) |
Feb 09, 2016 | 42.04 | 42.38 | 41.78 | 42.11 | 69,006 | -0.34(-0.80%) |
Feb 08, 2016 | 42.32 | 42.54 | 41.91 | 42.45 | 93,671 | -0.30(-0.69%) |
Feb 05, 2016 | 42.91 | 42.91 | 42.57 | 42.75 | 44,610 | -0.29(-0.67%) |
Feb 04, 2016 | 42.90 | 43.15 | 42.79 | 43.04 | 36,642 | -0.02(-0.05%) |
Feb 03, 2016 | 42.66 | 43.10 | 42.07 | 43.06 | 75,968 | +0.66(+1.55%) |
Feb 02, 2016 | 42.59 | 42.59 | 42.28 | 42.40 | 124,075 | -0.62(-1.45%) |