Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.06 | 43.24 | 41.80 | 42.74 | 876,084 | +0.74(+1.75%) |
Apr 28, 2016 | 41.47 | 43.03 | 41.47 | 42.00 | 836,318 | -0.36(-0.86%) |
Apr 27, 2016 | 42.89 | 43.42 | 41.41 | 42.36 | 706,555 | -0.76(-1.77%) |
Apr 26, 2016 | 42.92 | 43.42 | 42.60 | 43.13 | 339,596 | +0.19(+0.44%) |
Apr 25, 2016 | 42.93 | 43.37 | 42.46 | 42.94 | 275,978 | -0.41(-0.94%) |
Apr 22, 2016 | 42.55 | 43.42 | 42.23 | 43.34 | 450,099 | +0.89(+2.11%) |
Apr 21, 2016 | 41.97 | 42.58 | 41.64 | 42.45 | 444,935 | +0.29(+0.69%) |
Apr 20, 2016 | 42.22 | 42.83 | 41.50 | 42.16 | 412,393 | +0.06(+0.14%) |
Apr 19, 2016 | 42.00 | 42.46 | 41.60 | 42.10 | 275,282 | +0.12(+0.30%) |
Apr 18, 2016 | 41.48 | 42.12 | 41.14 | 41.98 | 247,616 | +0.32(+0.77%) |
Apr 15, 2016 | 42.06 | 42.27 | 41.50 | 41.65 | 202,704 | -0.38(-0.91%) |
Apr 14, 2016 | 41.63 | 42.38 | 41.47 | 42.03 | 300,190 | +0.23(+0.55%) |
Apr 13, 2016 | 40.54 | 41.88 | 40.12 | 41.80 | 393,925 | +1.80(+4.49%) |
Apr 12, 2016 | 39.24 | 40.22 | 39.05 | 40.01 | 496,171 | +0.94(+2.42%) |
Apr 11, 2016 | 38.58 | 39.24 | 38.33 | 39.06 | 772,236 | +0.66(+1.72%) |
Apr 08, 2016 | 39.08 | 39.32 | 38.19 | 38.40 | 615,709 | -0.36(-0.92%) |
Apr 07, 2016 | 40.32 | 40.55 | 38.55 | 38.76 | 533,770 | -2.15(-5.26%) |
Apr 06, 2016 | 40.02 | 41.63 | 40.02 | 40.91 | 414,336 | +0.60(+1.48%) |
Apr 05, 2016 | 41.98 | 41.98 | 40.06 | 40.31 | 620,697 | -2.18(-5.12%) |
Apr 04, 2016 | 43.27 | 43.35 | 42.47 | 42.49 | 175,507 | -0.74(-1.70%) |
Apr 01, 2016 | 42.41 | 43.32 | 41.88 | 43.23 | 241,053 | +0.40(+0.93%) |
Mar 31, 2016 | 43.24 | 43.64 | 42.74 | 42.83 | 282,382 | -0.53(-1.22%) |
Mar 30, 2016 | 43.35 | 43.87 | 42.75 | 43.36 | 384,409 | +0.32(+0.75%) |
Mar 29, 2016 | 42.02 | 43.06 | 41.49 | 43.03 | 273,800 | +0.76(+1.80%) |
Mar 28, 2016 | 42.00 | 42.46 | 41.58 | 42.27 | 185,670 | +0.27(+0.65%) |
Mar 24, 2016 | 41.94 | 42.00 | 42.00 | 42.00 | 243,839 | -0.27(-0.65%) |
Mar 23, 2016 | 43.09 | 43.28 | 42.27 | 42.27 | 228,720 | -0.83(-1.92%) |
Mar 22, 2016 | 42.82 | 43.41 | 42.32 | 43.10 | 233,430 | -0.24(-0.55%) |
Mar 21, 2016 | 43.10 | 43.94 | 42.84 | 43.34 | 316,198 | +0.31(+0.71%) |
Mar 18, 2016 | 42.46 | 43.18 | 42.33 | 43.03 | 574,540 | +0.82(+1.94%) |
Mar 17, 2016 | 40.92 | 42.36 | 40.47 | 42.22 | 338,843 | +1.27(+3.11%) |
Mar 16, 2016 | 40.54 | 41.45 | 40.37 | 40.94 | 343,807 | -0.20(-0.48%) |
Mar 15, 2016 | 41.33 | 41.36 | 40.06 | 41.14 | 532,424 | -0.87(-2.07%) |
Mar 14, 2016 | 42.36 | 42.43 | 41.69 | 42.01 | 195,642 | -0.58(-1.36%) |
Mar 11, 2016 | 41.83 | 42.60 | 41.50 | 42.59 | 295,438 | +1.33(+3.23%) |
Mar 10, 2016 | 41.62 | 41.66 | 40.63 | 41.26 | 461,687 | -0.02(-0.06%) |
Mar 09, 2016 | 41.35 | 41.57 | 40.87 | 41.28 | 508,769 | +0.21(+0.50%) |
Mar 08, 2016 | 41.33 | 42.55 | 41.07 | 41.07 | 512,562 | -0.93(-2.21%) |
Mar 07, 2016 | 41.29 | 42.03 | 41.07 | 42.00 | 310,563 | +0.45(+1.08%) |
Mar 04, 2016 | 41.77 | 42.14 | 41.29 | 41.55 | 376,951 | -0.11(-0.26%) |
Mar 03, 2016 | 40.81 | 41.68 | 40.59 | 41.66 | 276,392 | +0.82(+2.01%) |
Mar 02, 2016 | 40.32 | 40.86 | 40.25 | 40.84 | 427,426 | +0.32(+0.80%) |
Mar 01, 2016 | 39.18 | 40.52 | 38.95 | 40.52 | 467,252 | +1.90(+4.91%) |
Feb 29, 2016 | 38.44 | 39.10 | 38.21 | 38.62 | 506,469 | -0.11(-0.28%) |
Feb 26, 2016 | 38.91 | 39.18 | 38.65 | 38.73 | 736,198 | +0.36(+0.95%) |
Feb 25, 2016 | 36.86 | 38.50 | 36.63 | 38.37 | 695,224 | +1.09(+2.93%) |
Feb 24, 2016 | 36.57 | 37.45 | 35.82 | 37.27 | 525,618 | +0.21(+0.56%) |
Feb 23, 2016 | 38.06 | 38.15 | 37.03 | 37.07 | 396,013 | -1.08(-2.84%) |
Feb 22, 2016 | 38.97 | 39.24 | 37.77 | 38.15 | 390,011 | -0.11(-0.28%) |
Feb 19, 2016 | 38.05 | 38.36 | 37.51 | 38.26 | 421,776 | -0.13(-0.34%) |
Feb 18, 2016 | 39.00 | 39.16 | 38.17 | 38.39 | 302,266 | -0.58(-1.48%) |
Feb 17, 2016 | 38.67 | 39.44 | 38.56 | 38.97 | 574,786 | +0.43(+1.11%) |
Feb 16, 2016 | 38.17 | 38.71 | 37.57 | 38.54 | 514,180 | +1.02(+2.72%) |
Feb 12, 2016 | 37.47 | 37.52 | 37.52 | 37.52 | 486,794 | +0.68(+1.85%) |
Feb 11, 2016 | 36.37 | 37.30 | 36.15 | 36.84 | 480,874 | -0.70(-1.86%) |
Feb 10, 2016 | 37.85 | 38.74 | 37.51 | 37.54 | 718,661 | +0.26(+0.71%) |
Feb 09, 2016 | 35.69 | 37.69 | 35.34 | 37.27 | 582,420 | +0.34(+0.91%) |
Feb 08, 2016 | 36.84 | 37.27 | 36.16 | 36.94 | 884,525 | -0.90(-2.37%) |
Feb 05, 2016 | 38.13 | 38.73 | 37.68 | 37.83 | 702,194 | -0.32(-0.84%) |
Feb 04, 2016 | 36.46 | 38.48 | 36.39 | 38.15 | 931,111 | +1.13(+3.04%) |
Feb 03, 2016 | 37.64 | 37.88 | 35.81 | 37.03 | 1,071,071 | +1.54(+4.33%) |
Feb 02, 2016 | 36.31 | 36.31 | 35.02 | 35.49 | 493,990 | -1.47(-3.98%) |