Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.84 | 43.99 | 43.79 | 43.95 | 195,415 | +0.03(+0.07%) |
Apr 28, 2016 | 43.76 | 43.94 | 43.73 | 43.92 | 86,529 | +0.22(+0.51%) |
Apr 27, 2016 | 43.62 | 43.73 | 43.54 | 43.70 | 438,124 | +0.22(+0.51%) |
Apr 26, 2016 | 43.48 | 43.50 | 43.42 | 43.48 | 56,017 | -0.01(-0.02%) |
Apr 25, 2016 | 43.52 | 43.62 | 43.48 | 43.49 | 62,237 | -0.06(-0.13%) |
Apr 22, 2016 | 43.62 | 43.62 | 43.50 | 43.54 | 148,437 | +0.00(+0.00%) |
Apr 21, 2016 | 43.76 | 43.76 | 43.47 | 43.54 | 119,359 | -0.07(-0.16%) |
Apr 20, 2016 | 43.80 | 43.85 | 43.59 | 43.62 | 117,926 | -0.15(-0.34%) |
Apr 19, 2016 | 43.69 | 43.80 | 43.69 | 43.77 | 76,349 | +0.09(+0.22%) |
Apr 18, 2016 | 43.64 | 43.67 | 43.59 | 43.67 | 106,091 | -0.02(-0.05%) |
Apr 15, 2016 | 43.56 | 43.75 | 43.56 | 43.69 | 75,730 | +0.12(+0.27%) |
Apr 14, 2016 | 43.55 | 43.67 | 43.54 | 43.58 | 155,050 | -0.07(-0.16%) |
Apr 13, 2016 | 43.59 | 43.69 | 43.54 | 43.65 | 392,757 | +0.00(+0.00%) |
Apr 12, 2016 | 43.71 | 43.71 | 43.59 | 43.65 | 171,670 | -0.16(-0.36%) |
Apr 11, 2016 | 43.84 | 43.90 | 43.77 | 43.80 | 73,321 | -0.09(-0.20%) |
Apr 08, 2016 | 43.88 | 43.91 | 43.84 | 43.89 | 124,179 | -0.07(-0.16%) |
Apr 07, 2016 | 43.98 | 44.00 | 43.90 | 43.96 | 136,911 | +0.14(+0.32%) |
Apr 06, 2016 | 43.91 | 43.91 | 43.71 | 43.82 | 157,272 | -0.11(-0.25%) |
Apr 05, 2016 | 43.97 | 43.99 | 43.87 | 43.93 | 66,192 | +0.04(+0.09%) |
Apr 04, 2016 | 43.91 | 43.95 | 43.84 | 43.89 | 293,470 | +0.02(+0.05%) |
Apr 01, 2016 | 43.88 | 43.91 | 43.73 | 43.87 | 310,708 | +0.02(+0.04%) |
Mar 31, 2016 | 43.79 | 43.88 | 43.75 | 43.85 | 269,020 | +0.06(+0.13%) |
Mar 30, 2016 | 43.75 | 43.80 | 43.69 | 43.80 | 119,343 | +0.02(+0.05%) |
Mar 29, 2016 | 43.40 | 43.79 | 43.37 | 43.77 | 2,139,132 | +0.51(+1.17%) |
Mar 28, 2016 | 43.29 | 43.30 | 43.21 | 43.27 | 136,048 | -0.01(-0.02%) |
Mar 24, 2016 | 43.35 | 43.28 | 43.28 | 43.28 | 874,005 | -0.09(-0.22%) |
Mar 23, 2016 | 43.33 | 43.40 | 43.32 | 43.37 | 182,011 | +0.06(+0.13%) |
Mar 22, 2016 | 43.43 | 43.45 | 43.28 | 43.31 | 91,779 | -0.09(-0.20%) |
Mar 21, 2016 | 43.35 | 43.48 | 43.30 | 43.40 | 85,997 | -0.01(-0.02%) |
Mar 18, 2016 | 43.39 | 43.47 | 43.37 | 43.41 | 84,063 | +0.21(+0.48%) |
Mar 17, 2016 | 43.19 | 43.37 | 43.19 | 43.20 | 132,545 | +0.09(+0.20%) |
Mar 16, 2016 | 42.74 | 43.12 | 42.72 | 43.12 | 107,627 | +0.43(+1.02%) |
Mar 15, 2016 | 42.83 | 42.83 | 42.66 | 42.68 | 134,376 | -0.09(-0.20%) |
Mar 14, 2016 | 42.79 | 42.86 | 42.77 | 42.77 | 73,725 | +0.00(+0.00%) |
Mar 11, 2016 | 42.85 | 42.85 | 42.75 | 42.77 | 79,177 | -0.02(-0.06%) |
Mar 10, 2016 | 42.99 | 43.06 | 42.77 | 42.79 | 129,439 | -0.20(-0.46%) |
Mar 09, 2016 | 42.94 | 43.04 | 42.93 | 42.99 | 99,664 | -0.02(-0.06%) |
Mar 08, 2016 | 43.00 | 43.05 | 42.94 | 43.01 | 74,488 | +0.14(+0.33%) |
Mar 07, 2016 | 42.97 | 42.97 | 42.84 | 42.87 | 153,832 | -0.13(-0.31%) |
Mar 04, 2016 | 43.14 | 43.16 | 42.92 | 43.01 | 135,277 | -0.15(-0.35%) |
Mar 03, 2016 | 43.09 | 43.21 | 43.05 | 43.16 | 655,141 | +0.10(+0.24%) |
Mar 02, 2016 | 42.91 | 43.05 | 42.88 | 43.05 | 79,026 | +0.12(+0.28%) |
Mar 01, 2016 | 43.08 | 43.08 | 42.87 | 42.94 | 187,210 | -0.13(-0.31%) |
Feb 29, 2016 | 42.98 | 43.09 | 42.98 | 43.07 | 106,626 | +0.09(+0.22%) |
Feb 26, 2016 | 42.94 | 43.02 | 42.90 | 42.98 | 563,981 | -0.06(-0.13%) |
Feb 25, 2016 | 42.92 | 43.08 | 42.92 | 43.03 | 121,208 | +0.17(+0.39%) |
Feb 24, 2016 | 42.90 | 43.04 | 42.83 | 42.86 | 99,345 | +0.09(+0.22%) |
Feb 23, 2016 | 42.57 | 42.78 | 42.56 | 42.77 | 116,524 | +0.13(+0.30%) |
Feb 22, 2016 | 42.60 | 42.66 | 42.60 | 42.64 | 220,661 | +0.07(+0.17%) |
Feb 19, 2016 | 42.57 | 42.64 | 42.50 | 42.57 | 92,453 | +0.02(+0.06%) |
Feb 18, 2016 | 42.55 | 42.63 | 42.40 | 42.55 | 129,666 | +0.12(+0.28%) |
Feb 17, 2016 | 42.45 | 42.49 | 42.39 | 42.43 | 86,319 | -0.02(-0.04%) |
Feb 16, 2016 | 42.54 | 42.61 | 42.45 | 42.45 | 115,123 | -0.24(-0.56%) |
Feb 12, 2016 | 42.75 | 42.68 | 42.68 | 42.68 | 115,487 | -0.08(-0.19%) |
Feb 11, 2016 | 42.73 | 42.87 | 42.67 | 42.77 | 124,778 | +0.12(+0.29%) |
Feb 10, 2016 | 42.56 | 42.71 | 42.49 | 42.64 | 1,122,489 | +0.10(+0.24%) |
Feb 09, 2016 | 42.58 | 42.60 | 42.45 | 42.54 | 174,871 | -0.07(-0.17%) |
Feb 08, 2016 | 42.62 | 42.74 | 42.58 | 42.61 | 121,451 | +0.02(+0.06%) |
Feb 05, 2016 | 42.68 | 42.68 | 42.57 | 42.59 | 112,527 | -0.10(-0.23%) |
Feb 04, 2016 | 42.76 | 42.79 | 42.65 | 42.68 | 113,678 | -0.01(-0.03%) |
Feb 03, 2016 | 42.68 | 42.89 | 42.66 | 42.70 | 95,836 | +0.04(+0.09%) |
Feb 02, 2016 | 42.61 | 42.68 | 42.60 | 42.66 | 174,699 | +0.19(+0.45%) |