Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 46.61 | 46.65 | 46.13 | 46.27 | 15,758 | -0.43(-0.93%) |
Apr 28, 2016 | 46.86 | 47.02 | 46.60 | 46.71 | 11,991 | -0.31(-0.66%) |
Apr 27, 2016 | 46.90 | 47.03 | 46.70 | 47.02 | 7,188 | +0.05(+0.10%) |
Apr 26, 2016 | 47.10 | 47.13 | 46.92 | 46.97 | 4,837 | +0.26(+0.56%) |
Apr 25, 2016 | 46.56 | 46.78 | 46.53 | 46.71 | 7,483 | +0.21(+0.44%) |
Apr 22, 2016 | 46.44 | 46.50 | 46.30 | 46.50 | 11,356 | +0.22(+0.48%) |
Apr 21, 2016 | 46.61 | 46.72 | 46.15 | 46.28 | 12,475 | -0.61(-1.31%) |
Apr 20, 2016 | 47.04 | 47.16 | 46.89 | 46.89 | 19,828 | -0.36(-0.77%) |
Apr 19, 2016 | 47.44 | 47.44 | 47.10 | 47.25 | 3,311 | +0.12(+0.25%) |
Apr 18, 2016 | 46.85 | 47.17 | 46.85 | 47.14 | 77,285 | +0.26(+0.56%) |
Apr 15, 2016 | 46.60 | 46.87 | 46.60 | 46.87 | 3,663 | +0.21(+0.44%) |
Apr 14, 2016 | 46.91 | 46.91 | 46.66 | 46.67 | 12,351 | -0.32(-0.68%) |
Apr 13, 2016 | 47.14 | 47.14 | 46.94 | 46.98 | 17,478 | -0.16(-0.33%) |
Apr 12, 2016 | 46.79 | 47.18 | 46.76 | 47.14 | 17,097 | +0.36(+0.76%) |
Apr 11, 2016 | 46.96 | 47.02 | 46.79 | 46.79 | 29,315 | +0.03(+0.07%) |
Apr 08, 2016 | 46.90 | 46.91 | 46.73 | 46.75 | 5,287 | +0.57(+1.23%) |
Apr 07, 2016 | 46.45 | 46.45 | 46.19 | 46.19 | 3,853 | -0.50(-1.06%) |
Apr 06, 2016 | 46.37 | 46.68 | 46.32 | 46.68 | 5,200 | +0.33(+0.72%) |
Apr 05, 2016 | 46.44 | 46.44 | 46.27 | 46.35 | 8,037 | -0.21(-0.46%) |
Apr 04, 2016 | 46.75 | 46.75 | 46.53 | 46.56 | 2,493 | -0.26(-0.56%) |
Apr 01, 2016 | 46.47 | 46.83 | 46.47 | 46.83 | 4,206 | -0.14(-0.29%) |
Mar 31, 2016 | 46.72 | 46.96 | 46.72 | 46.96 | 12,628 | +0.07(+0.15%) |
Mar 30, 2016 | 46.93 | 47.43 | 46.79 | 46.89 | 7,001 | +0.34(+0.73%) |
Mar 29, 2016 | 45.70 | 46.59 | 45.70 | 46.55 | 19,452 | +0.68(+1.47%) |
Mar 28, 2016 | 45.51 | 45.88 | 45.51 | 45.87 | 8,547 | +0.29(+0.64%) |
Mar 24, 2016 | 45.36 | 45.58 | 45.58 | 45.58 | 6,793 | -0.10(-0.21%) |
Mar 23, 2016 | 45.79 | 45.85 | 45.67 | 45.67 | 8,237 | -0.24(-0.53%) |
Mar 22, 2016 | 45.98 | 46.05 | 45.92 | 45.92 | 4,920 | -0.24(-0.51%) |
Mar 21, 2016 | 46.28 | 46.39 | 46.07 | 46.15 | 29,291 | -0.25(-0.53%) |
Mar 18, 2016 | 46.47 | 46.60 | 46.40 | 46.40 | 2,855 | -0.17(-0.36%) |
Mar 17, 2016 | 45.94 | 46.57 | 45.94 | 46.57 | 20,732 | +0.64(+1.40%) |
Mar 16, 2016 | 45.17 | 45.93 | 45.16 | 45.93 | 7,033 | +0.59(+1.30%) |
Mar 15, 2016 | 45.01 | 45.34 | 45.01 | 45.34 | 11,621 | -0.01(-0.03%) |
Mar 14, 2016 | 45.16 | 45.38 | 45.16 | 45.35 | 18,415 | +0.13(+0.30%) |
Mar 11, 2016 | 44.92 | 45.22 | 44.92 | 45.22 | 41,429 | +0.87(+1.96%) |
Mar 10, 2016 | 44.63 | 44.80 | 44.15 | 44.35 | 46,784 | +0.06(+0.14%) |
Mar 09, 2016 | 44.35 | 44.53 | 44.28 | 44.28 | 22,816 | +0.07(+0.15%) |
Mar 08, 2016 | 44.26 | 44.40 | 44.21 | 44.22 | 17,959 | -0.24(-0.54%) |
Mar 07, 2016 | 44.40 | 44.47 | 44.31 | 44.46 | 7,345 | -0.17(-0.37%) |
Mar 04, 2016 | 44.35 | 44.62 | 44.35 | 44.62 | 20,650 | +0.17(+0.37%) |
Mar 03, 2016 | 44.22 | 44.46 | 44.19 | 44.46 | 20,455 | +0.28(+0.63%) |
Mar 02, 2016 | 43.83 | 44.18 | 43.81 | 44.18 | 4,144 | +0.27(+0.61%) |
Mar 01, 2016 | 43.26 | 43.91 | 43.26 | 43.91 | 8,159 | +1.13(+2.65%) |
Feb 29, 2016 | 43.09 | 43.35 | 42.78 | 42.78 | 124,858 | -0.40(-0.92%) |
Feb 26, 2016 | 43.30 | 43.30 | 43.11 | 43.18 | 9,858 | -0.18(-0.42%) |
Feb 25, 2016 | 43.03 | 43.36 | 43.03 | 43.36 | 6,045 | +0.65(+1.52%) |
Feb 24, 2016 | 42.46 | 42.78 | 42.32 | 42.71 | 8,938 | -0.07(-0.17%) |
Feb 23, 2016 | 43.09 | 43.09 | 42.78 | 42.78 | 4,704 | -0.39(-0.91%) |
Feb 22, 2016 | 43.23 | 43.23 | 43.14 | 43.17 | 5,269 | +0.36(+0.85%) |
Feb 19, 2016 | 42.54 | 42.88 | 42.39 | 42.81 | 8,806 | +0.31(+0.73%) |
Feb 18, 2016 | 42.41 | 42.60 | 42.41 | 42.50 | 3,547 | +0.15(+0.35%) |
Feb 17, 2016 | 42.08 | 42.57 | 42.08 | 42.35 | 7,493 | +0.51(+1.21%) |
Feb 16, 2016 | 41.69 | 41.89 | 41.58 | 41.84 | 10,317 | +0.73(+1.79%) |
Feb 12, 2016 | 41.01 | 41.11 | 41.11 | 41.11 | 26,594 | +0.37(+0.91%) |
Feb 11, 2016 | 40.62 | 40.88 | 40.45 | 40.74 | 34,387 | -0.47(-1.13%) |
Feb 10, 2016 | 41.33 | 41.64 | 41.16 | 41.20 | 107,835 | -0.05(-0.12%) |
Feb 09, 2016 | 40.79 | 41.26 | 40.79 | 41.26 | 12,437 | +0.01(+0.03%) |
Feb 08, 2016 | 41.75 | 42.10 | 40.84 | 41.24 | 19,984 | -0.94(-2.23%) |
Feb 05, 2016 | 42.81 | 42.81 | 42.18 | 42.18 | 17,930 | -0.80(-1.87%) |
Feb 04, 2016 | 43.15 | 43.19 | 42.92 | 42.99 | 10,527 | -0.10(-0.22%) |
Feb 03, 2016 | 43.04 | 43.15 | 42.58 | 43.08 | 15,689 | +0.25(+0.59%) |
Feb 02, 2016 | 42.89 | 42.91 | 42.73 | 42.83 | 10,136 | -0.60(-1.39%) |