Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.30 | 45.54 | 45.14 | 45.38 | 4,807 | +0.42(+0.93%) |
Apr 28, 2016 | 45.17 | 45.44 | 44.94 | 44.96 | 6,043 | -1.33(-2.87%) |
Apr 27, 2016 | 46.66 | 46.66 | 46.25 | 46.29 | 6,240 | +0.31(+0.67%) |
Apr 26, 2016 | 46.40 | 46.51 | 45.98 | 45.98 | 5,032 | -0.04(-0.09%) |
Apr 25, 2016 | 45.67 | 46.02 | 45.57 | 46.02 | 17,942 | +0.07(+0.15%) |
Apr 22, 2016 | 46.36 | 46.36 | 45.67 | 45.95 | 4,214 | -0.81(-1.74%) |
Apr 21, 2016 | 46.68 | 47.00 | 46.53 | 46.77 | 17,053 | -1.87(-3.84%) |
Apr 20, 2016 | 48.84 | 48.89 | 48.29 | 48.63 | 9,348 | -1.02(-2.05%) |
Apr 19, 2016 | 49.44 | 49.91 | 49.25 | 49.65 | 7,985 | +1.07(+2.20%) |
Apr 18, 2016 | 47.87 | 48.59 | 47.87 | 48.58 | 8,607 | +0.61(+1.27%) |
Apr 15, 2016 | 48.16 | 48.19 | 47.97 | 47.97 | 6,751 | +0.04(+0.08%) |
Apr 14, 2016 | 48.11 | 48.35 | 47.75 | 47.93 | 8,312 | -0.32(-0.66%) |
Apr 13, 2016 | 48.43 | 48.64 | 48.25 | 48.25 | 6,735 | +0.05(+0.10%) |
Apr 12, 2016 | 48.05 | 48.20 | 47.69 | 48.20 | 6,516 | -0.10(-0.21%) |
Apr 11, 2016 | 48.32 | 48.50 | 48.06 | 48.30 | 4,759 | +0.00(+0.00%) |
Apr 08, 2016 | 48.18 | 48.30 | 48.18 | 48.30 | 3,560 | -0.32(-0.66%) |
Apr 07, 2016 | 48.01 | 48.75 | 48.01 | 48.62 | 21,911 | -0.45(-0.92%) |
Apr 06, 2016 | 48.38 | 49.07 | 47.93 | 49.07 | 18,714 | +0.27(+0.55%) |
Apr 05, 2016 | 48.49 | 48.90 | 47.80 | 48.80 | 157,733 | +0.63(+1.31%) |
Apr 04, 2016 | 48.34 | 49.13 | 48.12 | 48.17 | 3,513 | -0.15(-0.31%) |
Apr 01, 2016 | 47.51 | 48.32 | 47.51 | 48.32 | 6,708 | -0.72(-1.47%) |
Mar 31, 2016 | 48.70 | 49.08 | 48.08 | 49.04 | 4,685 | +0.24(+0.49%) |
Mar 30, 2016 | 49.20 | 49.35 | 48.25 | 48.80 | 5,338 | -0.11(-0.22%) |
Mar 29, 2016 | 48.46 | 49.25 | 48.30 | 48.91 | 8,474 | +0.94(+1.96%) |
Mar 28, 2016 | 47.45 | 47.97 | 46.22 | 47.97 | 6,623 | +0.97(+2.06%) |
Mar 24, 2016 | 47.00 | 47.00 | 47.00 | 0 | -2.47(-4.99%) | |
Mar 23, 2016 | 49.63 | 49.65 | 49.32 | 49.47 | 6,646 | +1.17(+2.42%) |
Mar 22, 2016 | 49.00 | 49.55 | 48.30 | 48.30 | 5,124 | -1.60(-3.21%) |
Mar 21, 2016 | 49.85 | 49.92 | 49.35 | 49.90 | 4,951 | -0.39(-0.78%) |
Mar 18, 2016 | 49.89 | 50.29 | 49.86 | 50.29 | 5,794 | +0.29(+0.58%) |
Mar 17, 2016 | 49.55 | 50.12 | 48.65 | 50.00 | 12,676 | +0.92(+1.87%) |
Mar 16, 2016 | 48.03 | 49.08 | 47.93 | 49.08 | 6,120 | +0.20(+0.41%) |
Mar 15, 2016 | 48.29 | 48.88 | 48.20 | 48.88 | 26,841 | +0.08(+0.15%) |
Mar 14, 2016 | 48.79 | 48.97 | 48.65 | 48.80 | 7,323 | -0.20(-0.40%) |
Mar 11, 2016 | 48.49 | 49.00 | 48.49 | 49.00 | 5,466 | +1.41(+2.96%) |
Mar 10, 2016 | 48.25 | 48.25 | 47.28 | 47.59 | 18,635 | -0.46(-0.96%) |
Mar 09, 2016 | 47.75 | 48.05 | 47.49 | 48.05 | 6,642 | +0.01(+0.02%) |
Mar 08, 2016 | 47.50 | 48.04 | 47.39 | 48.04 | 12,522 | +0.54(+1.14%) |
Mar 07, 2016 | 47.69 | 48.47 | 47.50 | 47.50 | 11,614 | -0.01(-0.02%) |
Mar 04, 2016 | 47.35 | 48.30 | 47.05 | 47.51 | 10,364 | +0.19(+0.40%) |
Mar 03, 2016 | 46.33 | 47.32 | 46.30 | 47.32 | 7,958 | -0.60(-1.25%) |
Mar 02, 2016 | 47.50 | 47.92 | 47.40 | 47.92 | 28,912 | -0.66(-1.36%) |
Mar 01, 2016 | 48.10 | 48.68 | 47.80 | 48.58 | 15,594 | +0.78(+1.63%) |
Feb 29, 2016 | 47.15 | 48.07 | 47.12 | 47.80 | 9,975 | +1.58(+3.42%) |
Feb 26, 2016 | 47.03 | 47.36 | 46.22 | 46.22 | 19,179 | -1.65(-3.45%) |
Feb 25, 2016 | 47.20 | 47.87 | 47.12 | 47.87 | 13,764 | +1.03(+2.21%) |
Feb 24, 2016 | 46.47 | 47.00 | 45.99 | 46.84 | 6,948 | +0.18(+0.38%) |
Feb 23, 2016 | 46.51 | 46.98 | 46.33 | 46.66 | 9,518 | -0.72(-1.52%) |
Feb 22, 2016 | 46.89 | 47.38 | 46.19 | 47.38 | 9,303 | +0.63(+1.35%) |
Feb 19, 2016 | 46.63 | 47.18 | 46.51 | 46.75 | 16,932 | -0.04(-0.09%) |
Feb 18, 2016 | 46.56 | 47.03 | 46.23 | 46.79 | 10,605 | -0.38(-0.81%) |
Feb 17, 2016 | 46.51 | 47.30 | 46.48 | 47.17 | 9,679 | +1.45(+3.16%) |
Feb 16, 2016 | 45.25 | 45.80 | 45.04 | 45.72 | 8,408 | +1.15(+2.59%) |
Feb 12, 2016 | 44.57 | 44.57 | 44.57 | 0 | +1.28(+2.96%) | |
Feb 11, 2016 | 43.58 | 43.90 | 42.89 | 43.29 | 6,015 | -0.71(-1.61%) |
Feb 10, 2016 | 44.30 | 44.42 | 44.00 | 44.00 | 6,355 | +0.03(+0.07%) |
Feb 09, 2016 | 43.75 | 44.72 | 43.68 | 43.97 | 11,095 | -0.28(-0.63%) |
Feb 08, 2016 | 44.12 | 44.29 | 43.54 | 44.25 | 12,744 | -0.45(-1.01%) |
Feb 05, 2016 | 44.77 | 44.85 | 44.65 | 44.70 | 5,442 | -1.00(-2.19%) |
Feb 04, 2016 | 45.85 | 45.86 | 45.59 | 45.70 | 3,936 | -0.71(-1.53%) |
Feb 03, 2016 | 46.33 | 46.75 | 45.99 | 46.41 | 8,982 | +0.70(+1.53%) |
Feb 02, 2016 | 46.16 | 46.16 | 45.55 | 45.71 | 30,398 | +0.24(+0.53%) |