Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.18 | 42.26 | 42.06 | 42.18 | 53,225 | -0.02(-0.06%) |
Apr 28, 2016 | 42.15 | 42.24 | 42.06 | 42.21 | 15,213 | +0.05(+0.12%) |
Apr 27, 2016 | 42.10 | 42.17 | 42.06 | 42.16 | 9,724 | +0.07(+0.18%) |
Apr 26, 2016 | 42.13 | 42.13 | 42.05 | 42.08 | 11,703 | -0.09(-0.22%) |
Apr 25, 2016 | 42.13 | 42.18 | 42.03 | 42.17 | 10,155 | +0.13(+0.32%) |
Apr 22, 2016 | 42.13 | 42.19 | 42.04 | 42.04 | 9,616 | -0.03(-0.06%) |
Apr 21, 2016 | 42.11 | 42.19 | 42.05 | 42.06 | 18,179 | -0.05(-0.12%) |
Apr 20, 2016 | 42.16 | 42.22 | 42.11 | 42.11 | 17,336 | -0.05(-0.12%) |
Apr 19, 2016 | 42.19 | 42.24 | 42.15 | 42.16 | 6,174 | +0.02(+0.04%) |
Apr 18, 2016 | 42.11 | 42.22 | 42.11 | 42.15 | 4,982 | -0.03(-0.08%) |
Apr 15, 2016 | 42.16 | 42.22 | 42.11 | 42.18 | 21,562 | +0.05(+0.12%) |
Apr 14, 2016 | 42.11 | 42.16 | 42.04 | 42.13 | 45,953 | +0.00(+0.00%) |
Apr 13, 2016 | 42.17 | 42.18 | 42.10 | 42.13 | 50,372 | +0.03(+0.08%) |
Apr 12, 2016 | 42.15 | 42.20 | 42.08 | 42.10 | 17,533 | -0.03(-0.06%) |
Apr 11, 2016 | 42.10 | 42.21 | 42.05 | 42.12 | 27,839 | +0.12(+0.28%) |
Apr 08, 2016 | 42.11 | 42.11 | 42.00 | 42.01 | 11,276 | -0.14(-0.34%) |
Apr 07, 2016 | 42.11 | 42.16 | 42.07 | 42.15 | 36,705 | +0.01(+0.02%) |
Apr 06, 2016 | 42.18 | 42.20 | 42.06 | 42.14 | 18,081 | -0.12(-0.29%) |
Apr 05, 2016 | 42.28 | 42.35 | 42.16 | 42.26 | 11,495 | +0.09(+0.21%) |
Apr 04, 2016 | 42.08 | 42.21 | 42.03 | 42.17 | 12,522 | +0.04(+0.10%) |
Apr 01, 2016 | 42.16 | 42.25 | 42.08 | 42.13 | 10,795 | +0.07(+0.16%) |
Mar 31, 2016 | 42.07 | 42.13 | 42.04 | 42.06 | 23,318 | -0.12(-0.28%) |
Mar 30, 2016 | 42.25 | 42.25 | 42.07 | 42.18 | 25,221 | +0.11(+0.26%) |
Mar 29, 2016 | 42.05 | 42.16 | 41.95 | 42.07 | 41,853 | +0.11(+0.26%) |
Mar 28, 2016 | 41.90 | 42.00 | 41.90 | 41.96 | 15,242 | +0.02(+0.04%) |
Mar 24, 2016 | 42.06 | 41.95 | 41.95 | 41.95 | 11,430 | -0.02(-0.04%) |
Mar 23, 2016 | 41.96 | 42.06 | 41.95 | 41.96 | 63,842 | -0.02(-0.06%) |
Mar 22, 2016 | 42.07 | 42.10 | 41.99 | 41.99 | 18,975 | -0.03(-0.08%) |
Mar 21, 2016 | 41.95 | 42.10 | 41.95 | 42.02 | 57,181 | -0.09(-0.22%) |
Mar 18, 2016 | 42.12 | 42.17 | 42.06 | 42.11 | 7,956 | +0.06(+0.14%) |
Mar 17, 2016 | 42.04 | 42.15 | 42.04 | 42.05 | 29,099 | -0.02(-0.04%) |
Mar 16, 2016 | 41.98 | 42.09 | 41.95 | 42.07 | 35,085 | +0.05(+0.12%) |
Mar 15, 2016 | 42.05 | 42.05 | 41.97 | 42.02 | 2,728 | -0.02(-0.04%) |
Mar 14, 2016 | 41.97 | 42.06 | 41.95 | 42.04 | 21,042 | +0.07(+0.16%) |
Mar 11, 2016 | 42.05 | 42.10 | 41.93 | 41.97 | 9,744 | -0.02(-0.04%) |
Mar 10, 2016 | 41.96 | 42.02 | 41.89 | 41.99 | 17,424 | -0.06(-0.13%) |
Mar 09, 2016 | 42.06 | 42.08 | 42.00 | 42.04 | 5,693 | -0.11(-0.27%) |
Mar 08, 2016 | 42.05 | 42.24 | 42.05 | 42.16 | 27,979 | +0.08(+0.19%) |
Mar 07, 2016 | 42.10 | 42.10 | 41.97 | 42.08 | 5,912 | -0.07(-0.16%) |
Mar 04, 2016 | 42.06 | 42.15 | 42.03 | 42.15 | 21,547 | +0.00(+0.00%) |
Mar 03, 2016 | 42.08 | 42.16 | 42.06 | 42.15 | 37,774 | +0.02(+0.04%) |
Mar 02, 2016 | 42.04 | 42.13 | 42.00 | 42.13 | 12,217 | +0.11(+0.26%) |
Mar 01, 2016 | 42.27 | 42.27 | 42.02 | 42.02 | 23,990 | -0.16(-0.38%) |
Feb 29, 2016 | 42.05 | 42.27 | 42.05 | 42.18 | 18,284 | +0.07(+0.18%) |
Feb 26, 2016 | 42.08 | 42.18 | 42.04 | 42.11 | 20,076 | -0.09(-0.22%) |
Feb 25, 2016 | 42.21 | 42.27 | 42.18 | 42.20 | 15,775 | +0.02(+0.04%) |
Feb 24, 2016 | 42.14 | 42.28 | 42.11 | 42.18 | 7,376 | -0.02(-0.04%) |
Feb 23, 2016 | 42.13 | 42.22 | 42.10 | 42.20 | 72,881 | +0.04(+0.09%) |
Feb 22, 2016 | 42.21 | 42.22 | 42.03 | 42.16 | 65,215 | +0.01(+0.03%) |
Feb 19, 2016 | 42.22 | 42.27 | 42.06 | 42.15 | 61,683 | -0.01(-0.03%) |
Feb 18, 2016 | 42.20 | 42.30 | 41.95 | 42.16 | 213,048 | +0.15(+0.36%) |
Feb 17, 2016 | 42.07 | 42.16 | 41.93 | 42.01 | 128,371 | -0.10(-0.24%) |
Feb 16, 2016 | 42.06 | 42.24 | 41.88 | 42.11 | 715,074 | +0.17(+0.40%) |
Feb 12, 2016 | 42.03 | 41.94 | 41.94 | 41.94 | 113,488 | -0.53(-1.25%) |
Feb 11, 2016 | 42.28 | 42.47 | 42.09 | 42.47 | 20,008 | +0.42(+1.01%) |
Feb 10, 2016 | 41.92 | 42.05 | 41.92 | 42.05 | 27,096 | +0.08(+0.20%) |
Feb 09, 2016 | 42.02 | 42.20 | 41.97 | 41.97 | 124,026 | -0.22(-0.51%) |
Feb 08, 2016 | 42.09 | 42.20 | 42.04 | 42.18 | 9,352 | +0.22(+0.51%) |
Feb 05, 2016 | 41.96 | 42.15 | 41.92 | 41.97 | 17,676 | -0.15(-0.35%) |
Feb 04, 2016 | 42.21 | 42.21 | 41.95 | 42.12 | 20,801 | +0.12(+0.28%) |
Feb 03, 2016 | 42.05 | 42.19 | 42.00 | 42.00 | 9,956 | -0.16(-0.37%) |
Feb 02, 2016 | 42.11 | 42.17 | 42.03 | 42.16 | 17,488 | +0.19(+0.45%) |