Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 43.08 | 43.09 | 43.01 | 43.08 | 317,318 | +0.05(+0.11%) |
Mar 30, 2016 | 43.02 | 43.06 | 42.98 | 43.03 | 73,070 | +0.03(+0.08%) |
Mar 29, 2016 | 42.82 | 43.00 | 42.80 | 43.00 | 152,148 | +0.23(+0.54%) |
Mar 28, 2016 | 42.81 | 42.83 | 42.76 | 42.76 | 185,204 | -0.06(-0.13%) |
Mar 24, 2016 | 42.78 | 42.82 | 42.82 | 42.82 | 49,096 | +0.00(+0.00%) |
Mar 23, 2016 | 42.82 | 42.85 | 42.79 | 42.82 | 63,052 | -0.01(-0.02%) |
Mar 22, 2016 | 42.88 | 42.90 | 42.81 | 42.83 | 187,556 | -0.06(-0.13%) |
Mar 21, 2016 | 42.87 | 42.92 | 42.83 | 42.89 | 138,294 | +0.04(+0.10%) |
Mar 18, 2016 | 42.90 | 42.92 | 42.85 | 42.85 | 185,000 | +0.07(+0.15%) |
Mar 17, 2016 | 42.83 | 42.86 | 42.78 | 42.78 | 48,352 | +0.01(+0.02%) |
Mar 16, 2016 | 42.53 | 42.77 | 42.48 | 42.77 | 61,488 | +0.27(+0.64%) |
Mar 15, 2016 | 42.58 | 42.58 | 42.47 | 42.50 | 138,785 | -0.03(-0.08%) |
Mar 14, 2016 | 42.56 | 42.59 | 42.53 | 42.53 | 61,226 | -0.06(-0.14%) |
Mar 11, 2016 | 42.56 | 42.59 | 42.52 | 42.59 | 133,328 | +0.07(+0.15%) |
Mar 10, 2016 | 42.63 | 42.63 | 42.53 | 42.53 | 89,193 | -0.07(-0.15%) |
Mar 09, 2016 | 42.58 | 42.65 | 42.58 | 42.59 | 73,329 | -0.05(-0.12%) |
Mar 08, 2016 | 42.58 | 42.67 | 42.55 | 42.64 | 151,859 | +0.09(+0.21%) |
Mar 07, 2016 | 42.53 | 42.56 | 42.50 | 42.55 | 68,311 | +0.00(+0.00%) |
Mar 04, 2016 | 42.60 | 42.62 | 42.52 | 42.55 | 101,211 | -0.07(-0.15%) |
Mar 03, 2016 | 42.59 | 42.62 | 42.55 | 42.62 | 71,347 | +0.07(+0.17%) |
Mar 02, 2016 | 42.52 | 42.58 | 42.50 | 42.54 | 74,932 | -0.01(-0.02%) |
Mar 01, 2016 | 42.60 | 42.60 | 42.51 | 42.55 | 81,705 | -0.06(-0.14%) |
Feb 29, 2016 | 42.50 | 42.62 | 42.49 | 42.61 | 153,201 | +0.09(+0.21%) |
Feb 26, 2016 | 42.53 | 42.60 | 42.51 | 42.52 | 84,113 | -0.09(-0.21%) |
Feb 25, 2016 | 42.52 | 42.61 | 42.52 | 42.61 | 99,944 | +0.10(+0.23%) |
Feb 24, 2016 | 42.45 | 42.56 | 42.45 | 42.51 | 76,502 | +0.05(+0.12%) |
Feb 23, 2016 | 42.40 | 42.47 | 42.34 | 42.46 | 73,253 | +0.05(+0.12%) |
Feb 22, 2016 | 42.34 | 42.41 | 42.34 | 42.41 | 72,725 | +0.07(+0.18%) |
Feb 19, 2016 | 42.34 | 42.40 | 42.30 | 42.34 | 77,640 | -0.02(-0.04%) |
Feb 18, 2016 | 42.31 | 42.36 | 42.28 | 42.35 | 81,379 | +0.06(+0.14%) |
Feb 17, 2016 | 42.27 | 42.33 | 42.25 | 42.30 | 88,428 | +0.01(+0.02%) |
Feb 16, 2016 | 42.31 | 42.35 | 42.29 | 42.29 | 79,786 | -0.07(-0.16%) |
Feb 12, 2016 | 42.37 | 42.35 | 42.35 | 42.35 | 70,849 | +0.00(+0.00%) |
Feb 11, 2016 | 42.39 | 42.41 | 42.31 | 42.35 | 131,043 | +0.01(+0.02%) |
Feb 10, 2016 | 42.27 | 42.34 | 42.26 | 42.34 | 209,108 | +0.07(+0.16%) |
Feb 09, 2016 | 42.32 | 42.34 | 42.26 | 42.28 | 83,136 | -0.10(-0.23%) |
Feb 08, 2016 | 42.39 | 42.44 | 42.34 | 42.38 | 127,008 | -0.06(-0.14%) |
Feb 05, 2016 | 42.47 | 42.48 | 42.39 | 42.44 | 95,670 | -0.06(-0.14%) |
Feb 04, 2016 | 42.48 | 42.56 | 42.47 | 42.49 | 82,498 | +0.00(+0.00%) |
Feb 03, 2016 | 42.46 | 42.56 | 42.46 | 42.49 | 168,059 | +0.03(+0.08%) |
Feb 02, 2016 | 42.45 | 42.48 | 42.44 | 42.46 | 72,372 | +0.03(+0.08%) |
Feb 01, 2016 | 42.45 | 42.47 | 42.40 | 42.43 | 151,157 | -0.07(-0.17%) |
Jan 29, 2016 | 42.47 | 42.52 | 42.44 | 42.50 | 250,822 | +0.10(+0.23%) |
Jan 28, 2016 | 42.38 | 42.44 | 42.38 | 42.40 | 81,806 | +0.02(+0.04%) |
Jan 27, 2016 | 42.30 | 42.39 | 42.27 | 42.39 | 62,132 | +0.07(+0.16%) |
Jan 26, 2016 | 42.28 | 42.34 | 42.27 | 42.32 | 137,736 | +0.06(+0.14%) |
Jan 25, 2016 | 42.27 | 42.30 | 42.25 | 42.26 | 114,114 | -0.03(-0.08%) |
Jan 22, 2016 | 42.24 | 42.30 | 42.23 | 42.30 | 116,460 | +0.06(+0.14%) |
Jan 21, 2016 | 42.29 | 42.30 | 42.23 | 42.24 | 102,834 | -0.05(-0.12%) |
Jan 20, 2016 | 42.30 | 42.31 | 42.25 | 42.29 | 198,409 | +0.01(+0.02%) |
Jan 19, 2016 | 42.28 | 42.31 | 42.25 | 42.28 | 86,099 | +0.01(+0.02%) |
Jan 15, 2016 | 42.39 | 42.27 | 42.27 | 42.27 | 120,310 | -0.06(-0.14%) |
Jan 14, 2016 | 42.27 | 42.33 | 42.25 | 42.33 | 114,548 | +0.07(+0.16%) |
Jan 13, 2016 | 42.26 | 42.31 | 42.23 | 42.26 | 105,806 | +0.03(+0.08%) |
Jan 12, 2016 | 42.27 | 42.28 | 42.23 | 42.23 | 81,507 | +0.01(+0.02%) |
Jan 11, 2016 | 42.25 | 42.31 | 42.22 | 42.22 | 68,518 | -0.09(-0.21%) |
Jan 08, 2016 | 42.27 | 42.31 | 42.24 | 42.31 | 50,644 | +0.04(+0.10%) |
Jan 07, 2016 | 42.27 | 42.28 | 42.24 | 42.27 | 126,656 | +0.01(+0.02%) |
Jan 06, 2016 | 42.25 | 42.27 | 42.19 | 42.26 | 68,486 | +0.01(+0.02%) |
Jan 05, 2016 | 42.20 | 42.26 | 42.20 | 42.25 | 51,624 | +0.01(+0.02%) |