Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 41.68 | 41.90 | 41.68 | 41.75 | 16,512 | +0.06(+0.14%) |
Mar 30, 2016 | 41.60 | 41.74 | 41.56 | 41.69 | 37,336 | +0.20(+0.48%) |
Mar 29, 2016 | 41.47 | 41.73 | 41.39 | 41.49 | 37,997 | +0.09(+0.21%) |
Mar 28, 2016 | 41.32 | 41.56 | 41.30 | 41.40 | 34,687 | +0.41(+1.00%) |
Mar 24, 2016 | 41.53 | 40.99 | 40.99 | 40.99 | 20,309 | -0.32(-0.78%) |
Mar 23, 2016 | 41.44 | 41.59 | 41.32 | 41.32 | 73,946 | -0.02(-0.04%) |
Mar 22, 2016 | 41.50 | 41.70 | 41.30 | 41.33 | 73,749 | -0.08(-0.19%) |
Mar 21, 2016 | 41.60 | 41.67 | 41.41 | 41.41 | 49,336 | -0.08(-0.19%) |
Mar 18, 2016 | 41.52 | 41.56 | 41.37 | 41.49 | 26,946 | +0.12(+0.29%) |
Mar 17, 2016 | 41.15 | 41.48 | 41.27 | 41.37 | 28,705 | +0.22(+0.55%) |
Mar 16, 2016 | 41.24 | 41.32 | 40.99 | 41.15 | 49,440 | -0.04(-0.10%) |
Mar 15, 2016 | 41.20 | 41.26 | 41.05 | 41.19 | 24,079 | +0.18(+0.43%) |
Mar 14, 2016 | 41.12 | 41.29 | 41.01 | 41.01 | 82,268 | -0.14(-0.35%) |
Mar 11, 2016 | 41.25 | 41.29 | 41.08 | 41.16 | 26,902 | -0.04(-0.10%) |
Mar 10, 2016 | 41.36 | 41.44 | 41.13 | 41.20 | 41,303 | -0.12(-0.29%) |
Mar 09, 2016 | 41.37 | 41.45 | 41.30 | 41.32 | 89,624 | -0.07(-0.17%) |
Mar 08, 2016 | 41.28 | 41.46 | 41.28 | 41.39 | 356,671 | +0.15(+0.37%) |
Mar 07, 2016 | 41.16 | 41.35 | 41.14 | 41.24 | 789,505 | -0.02(-0.04%) |
Mar 04, 2016 | 41.22 | 41.28 | 41.11 | 41.25 | 52,532 | +0.04(+0.10%) |
Mar 03, 2016 | 41.21 | 41.33 | 41.20 | 41.21 | 15,609 | -0.08(-0.19%) |
Mar 02, 2016 | 41.27 | 41.35 | 41.12 | 41.29 | 20,149 | -0.12(-0.30%) |
Mar 01, 2016 | 41.53 | 41.53 | 41.34 | 41.41 | 31,980 | -0.13(-0.32%) |
Feb 29, 2016 | 41.48 | 41.58 | 41.42 | 41.54 | 47,565 | +0.10(+0.24%) |
Feb 26, 2016 | 41.44 | 41.50 | 41.38 | 41.44 | 45,651 | -0.07(-0.17%) |
Feb 25, 2016 | 41.45 | 41.59 | 41.45 | 41.52 | 18,647 | +0.12(+0.30%) |
Feb 24, 2016 | 41.46 | 41.54 | 41.37 | 41.39 | 113,227 | -0.01(-0.02%) |
Feb 23, 2016 | 41.34 | 41.46 | 41.33 | 41.40 | 26,445 | +0.13(+0.31%) |
Feb 22, 2016 | 41.24 | 41.34 | 41.18 | 41.27 | 16,792 | -0.08(-0.19%) |
Feb 19, 2016 | 41.38 | 41.56 | 41.13 | 41.35 | 43,259 | -0.31(-0.74%) |
Feb 18, 2016 | 41.39 | 41.83 | 41.29 | 41.66 | 25,394 | +0.34(+0.83%) |
Feb 17, 2016 | 41.42 | 41.44 | 41.28 | 41.31 | 27,693 | -0.10(-0.25%) |
Feb 16, 2016 | 41.42 | 41.51 | 41.31 | 41.42 | 21,905 | -0.25(-0.60%) |
Feb 12, 2016 | 41.76 | 41.67 | 41.67 | 41.67 | 22,719 | -0.09(-0.23%) |
Feb 11, 2016 | 41.75 | 41.85 | 41.67 | 41.76 | 47,152 | +0.25(+0.60%) |
Feb 10, 2016 | 41.49 | 41.58 | 41.38 | 41.51 | 30,410 | +0.18(+0.43%) |
Feb 09, 2016 | 41.34 | 41.47 | 41.29 | 41.34 | 16,685 | -0.09(-0.21%) |
Feb 08, 2016 | 41.45 | 41.55 | 41.32 | 41.42 | 51,863 | +0.13(+0.31%) |
Feb 05, 2016 | 41.20 | 41.42 | 41.14 | 41.30 | 66,552 | -0.05(-0.12%) |
Feb 04, 2016 | 41.31 | 41.48 | 41.17 | 41.34 | 128,873 | +0.15(+0.37%) |
Feb 03, 2016 | 41.21 | 41.42 | 41.19 | 41.19 | 22,465 | -0.18(-0.43%) |
Feb 02, 2016 | 41.26 | 41.37 | 41.16 | 41.37 | 19,803 | +0.22(+0.53%) |
Feb 01, 2016 | 41.20 | 41.20 | 41.02 | 41.15 | 45,302 | +0.11(+0.27%) |
Jan 29, 2016 | 40.99 | 41.12 | 40.90 | 41.04 | 20,575 | +0.20(+0.49%) |
Jan 28, 2016 | 40.82 | 41.22 | 40.78 | 40.84 | 124,482 | +0.05(+0.12%) |
Jan 27, 2016 | 40.84 | 40.87 | 40.69 | 40.79 | 19,780 | +0.03(+0.08%) |
Jan 26, 2016 | 40.83 | 40.83 | 40.75 | 40.76 | 35,598 | -0.14(-0.33%) |
Jan 25, 2016 | 40.97 | 40.97 | 40.83 | 40.90 | 96,683 | +0.08(+0.20%) |
Jan 22, 2016 | 40.98 | 40.99 | 40.82 | 40.82 | 77,931 | -0.27(-0.66%) |
Jan 21, 2016 | 41.20 | 41.23 | 40.92 | 41.09 | 32,933 | -0.15(-0.37%) |
Jan 20, 2016 | 41.21 | 41.27 | 41.07 | 41.24 | 67,123 | +0.18(+0.45%) |
Jan 19, 2016 | 41.11 | 41.15 | 40.95 | 41.06 | 36,987 | -0.14(-0.35%) |
Jan 15, 2016 | 41.07 | 41.20 | 41.20 | 41.20 | 76,431 | +0.36(+0.88%) |
Jan 14, 2016 | 40.93 | 40.98 | 40.83 | 40.84 | 15,306 | -0.13(-0.31%) |
Jan 13, 2016 | 40.93 | 41.02 | 40.87 | 40.97 | 16,318 | -0.02(-0.06%) |
Jan 12, 2016 | 40.83 | 41.05 | 40.75 | 40.99 | 67,420 | +0.22(+0.53%) |
Jan 11, 2016 | 40.79 | 40.94 | 40.69 | 40.78 | 96,483 | -0.10(-0.23%) |
Jan 08, 2016 | 40.73 | 40.87 | 40.70 | 40.87 | 82,717 | +0.16(+0.39%) |
Jan 07, 2016 | 40.72 | 40.75 | 40.62 | 40.71 | 18,453 | +0.08(+0.20%) |
Jan 06, 2016 | 40.63 | 40.71 | 40.56 | 40.63 | 30,110 | +0.14(+0.34%) |
Jan 05, 2016 | 40.51 | 40.55 | 40.41 | 40.50 | 21,138 | -0.01(-0.02%) |