Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.62 | 41.36 | 40.59 | 41.28 | 893,800 | +0.39(+0.95%) |
Apr 28, 2016 | 40.72 | 40.94 | 40.66 | 40.89 | 463,403 | +0.06(+0.14%) |
Apr 27, 2016 | 41.03 | 41.12 | 40.36 | 40.83 | 483,038 | -0.09(-0.23%) |
Apr 26, 2016 | 40.92 | 41.32 | 40.73 | 40.92 | 427,794 | +0.16(+0.38%) |
Apr 25, 2016 | 40.11 | 40.78 | 40.05 | 40.77 | 444,942 | +0.69(+1.73%) |
Apr 22, 2016 | 40.21 | 40.46 | 39.90 | 40.08 | 652,744 | -0.10(-0.25%) |
Apr 21, 2016 | 40.97 | 41.15 | 39.92 | 40.18 | 614,006 | -0.84(-2.05%) |
Apr 20, 2016 | 41.82 | 41.88 | 40.99 | 41.02 | 577,994 | -0.77(-1.84%) |
Apr 19, 2016 | 41.84 | 41.84 | 41.67 | 41.79 | 408,547 | -0.02(-0.06%) |
Apr 18, 2016 | 41.43 | 41.87 | 41.31 | 41.81 | 629,544 | +0.39(+0.95%) |
Apr 15, 2016 | 41.26 | 41.59 | 41.19 | 41.42 | 764,825 | +0.00(+0.00%) |
Apr 14, 2016 | 41.62 | 41.68 | 41.26 | 41.42 | 389,773 | -0.19(-0.46%) |
Apr 13, 2016 | 41.77 | 41.77 | 41.23 | 41.61 | 604,895 | -0.06(-0.13%) |
Apr 12, 2016 | 41.35 | 41.85 | 41.30 | 41.67 | 623,486 | +0.37(+0.91%) |
Apr 11, 2016 | 41.30 | 41.56 | 41.20 | 41.29 | 509,020 | +0.14(+0.33%) |
Apr 08, 2016 | 41.08 | 41.34 | 40.86 | 41.16 | 565,974 | +0.25(+0.61%) |
Apr 07, 2016 | 40.89 | 41.06 | 40.72 | 40.91 | 619,439 | -0.22(-0.55%) |
Apr 06, 2016 | 40.97 | 41.20 | 40.63 | 41.13 | 546,050 | +0.11(+0.27%) |
Apr 05, 2016 | 40.88 | 41.03 | 40.73 | 41.02 | 502,414 | -0.06(-0.15%) |
Apr 04, 2016 | 40.99 | 41.24 | 40.93 | 41.08 | 268,905 | +0.02(+0.06%) |
Apr 01, 2016 | 41.23 | 41.45 | 40.96 | 41.06 | 571,677 | -0.48(-1.16%) |
Mar 31, 2016 | 41.12 | 41.59 | 41.08 | 41.54 | 658,472 | +0.31(+0.76%) |
Mar 30, 2016 | 41.55 | 41.55 | 41.17 | 41.22 | 397,135 | -0.26(-0.62%) |
Mar 29, 2016 | 40.46 | 41.49 | 40.39 | 41.48 | 852,898 | +1.08(+2.69%) |
Mar 28, 2016 | 40.19 | 40.41 | 40.08 | 40.39 | 312,812 | +0.24(+0.60%) |
Mar 24, 2016 | 39.56 | 40.15 | 40.15 | 40.15 | 363,470 | +0.36(+0.90%) |
Mar 23, 2016 | 39.89 | 40.07 | 39.75 | 39.79 | 440,970 | -0.19(-0.47%) |
Mar 22, 2016 | 39.90 | 40.10 | 39.83 | 39.98 | 578,586 | +0.01(+0.03%) |
Mar 21, 2016 | 40.07 | 40.23 | 39.77 | 39.97 | 495,413 | -0.20(-0.51%) |
Mar 18, 2016 | 40.51 | 40.51 | 39.92 | 40.17 | 1,289,296 | -0.17(-0.42%) |
Mar 17, 2016 | 40.02 | 40.51 | 39.67 | 40.34 | 796,090 | +0.31(+0.77%) |
Mar 16, 2016 | 39.05 | 40.05 | 38.93 | 40.03 | 550,504 | +0.72(+1.83%) |
Mar 15, 2016 | 39.30 | 39.33 | 38.91 | 39.31 | 630,361 | -0.30(-0.75%) |
Mar 14, 2016 | 39.57 | 39.68 | 39.17 | 39.61 | 430,248 | -0.03(-0.08%) |
Mar 11, 2016 | 39.33 | 39.68 | 39.05 | 39.64 | 489,252 | +0.86(+2.22%) |
Mar 10, 2016 | 39.05 | 39.41 | 38.38 | 38.78 | 681,462 | -0.27(-0.68%) |
Mar 09, 2016 | 38.76 | 39.08 | 38.63 | 39.04 | 744,677 | +0.38(+0.99%) |
Mar 08, 2016 | 38.47 | 38.79 | 38.35 | 38.66 | 582,201 | +0.06(+0.16%) |
Mar 07, 2016 | 38.23 | 38.61 | 37.99 | 38.60 | 683,800 | +0.34(+0.89%) |
Mar 04, 2016 | 38.27 | 38.60 | 37.89 | 38.25 | 1,119,559 | -0.20(-0.52%) |
Mar 03, 2016 | 38.79 | 38.79 | 38.23 | 38.45 | 1,076,035 | -0.91(-2.32%) |
Mar 02, 2016 | 39.25 | 39.58 | 39.04 | 39.36 | 688,866 | -0.09(-0.22%) |
Mar 01, 2016 | 38.79 | 39.53 | 38.58 | 39.45 | 729,817 | +0.84(+2.19%) |
Feb 29, 2016 | 38.35 | 39.00 | 38.09 | 38.61 | 853,742 | +0.27(+0.70%) |
Feb 26, 2016 | 39.66 | 39.66 | 38.33 | 38.34 | 1,051,672 | -1.25(-3.15%) |
Feb 25, 2016 | 40.26 | 40.26 | 38.65 | 39.59 | 739,764 | +1.32(+3.45%) |
Feb 24, 2016 | 37.95 | 38.33 | 37.77 | 38.27 | 523,616 | +0.09(+0.23%) |
Feb 23, 2016 | 38.30 | 38.54 | 38.06 | 38.18 | 529,118 | -0.24(-0.63%) |
Feb 22, 2016 | 38.42 | 38.83 | 38.38 | 38.42 | 774,819 | +0.09(+0.24%) |
Feb 19, 2016 | 37.96 | 38.35 | 37.79 | 38.33 | 948,402 | +0.16(+0.42%) |
Feb 18, 2016 | 38.15 | 38.41 | 37.70 | 38.17 | 751,885 | +0.19(+0.50%) |
Feb 17, 2016 | 37.84 | 38.41 | 37.80 | 37.98 | 728,252 | +0.11(+0.29%) |
Feb 16, 2016 | 37.17 | 37.98 | 37.02 | 37.87 | 762,985 | +0.94(+2.56%) |
Feb 12, 2016 | 36.77 | 36.92 | 36.92 | 36.92 | 547,467 | +0.39(+1.08%) |
Feb 11, 2016 | 36.19 | 36.71 | 35.92 | 36.53 | 760,609 | +0.08(+0.22%) |
Feb 10, 2016 | 37.07 | 37.46 | 36.44 | 36.45 | 840,545 | -0.32(-0.87%) |
Feb 09, 2016 | 36.72 | 37.19 | 36.47 | 36.77 | 879,240 | -0.17(-0.47%) |
Feb 08, 2016 | 37.93 | 38.14 | 36.27 | 36.94 | 1,538,261 | -1.06(-2.79%) |
Feb 05, 2016 | 37.83 | 38.05 | 37.63 | 38.00 | 1,476,612 | -0.10(-0.26%) |
Feb 04, 2016 | 38.13 | 38.61 | 37.85 | 38.10 | 1,101,615 | -0.08(-0.21%) |
Feb 03, 2016 | 37.60 | 38.38 | 37.46 | 38.18 | 1,283,039 | +0.91(+2.45%) |
Feb 02, 2016 | 37.16 | 37.51 | 36.97 | 37.27 | 869,174 | +0.04(+0.10%) |