Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.96 | 44.51 | 43.16 | 43.77 | 440,301 | -0.14(-0.32%) |
Apr 28, 2016 | 44.30 | 44.57 | 43.76 | 43.91 | 245,043 | -0.76(-1.70%) |
Apr 27, 2016 | 44.70 | 45.82 | 44.07 | 44.67 | 566,364 | +0.24(+0.54%) |
Apr 26, 2016 | 44.25 | 44.57 | 43.85 | 44.43 | 288,219 | +0.41(+0.93%) |
Apr 25, 2016 | 43.99 | 44.21 | 43.74 | 44.02 | 189,187 | -0.12(-0.27%) |
Apr 22, 2016 | 43.98 | 44.27 | 43.24 | 44.14 | 285,193 | +0.22(+0.50%) |
Apr 21, 2016 | 43.95 | 44.42 | 43.55 | 43.92 | 243,592 | +0.04(+0.09%) |
Apr 20, 2016 | 43.81 | 44.32 | 43.02 | 43.88 | 283,692 | +0.27(+0.62%) |
Apr 19, 2016 | 44.18 | 44.70 | 42.95 | 43.61 | 283,532 | -0.42(-0.95%) |
Apr 18, 2016 | 42.60 | 44.11 | 42.60 | 44.03 | 487,919 | +1.29(+3.02%) |
Apr 15, 2016 | 42.86 | 43.37 | 42.25 | 42.74 | 291,909 | -0.33(-0.77%) |
Apr 14, 2016 | 42.13 | 43.47 | 41.94 | 43.07 | 509,241 | +0.76(+1.80%) |
Apr 13, 2016 | 41.27 | 42.40 | 41.00 | 42.31 | 341,995 | +1.16(+2.82%) |
Apr 12, 2016 | 41.13 | 41.87 | 40.83 | 41.15 | 160,700 | -0.01(-0.02%) |
Apr 11, 2016 | 42.00 | 43.48 | 41.04 | 41.16 | 170,226 | -0.59(-1.41%) |
Apr 08, 2016 | 41.60 | 42.41 | 41.41 | 41.75 | 170,913 | +0.42(+1.02%) |
Apr 07, 2016 | 42.11 | 42.23 | 41.13 | 41.33 | 327,375 | -1.02(-2.41%) |
Apr 06, 2016 | 42.07 | 43.56 | 41.42 | 42.35 | 327,919 | +0.34(+0.81%) |
Apr 05, 2016 | 42.60 | 43.00 | 41.96 | 42.01 | 237,263 | -0.87(-2.03%) |
Apr 04, 2016 | 43.63 | 43.81 | 42.87 | 42.88 | 222,015 | -0.67(-1.54%) |
Apr 01, 2016 | 42.76 | 43.72 | 42.15 | 43.55 | 341,211 | +0.38(+0.88%) |
Mar 31, 2016 | 42.26 | 43.74 | 42.04 | 43.17 | 549,326 | +1.03(+2.44%) |
Mar 30, 2016 | 41.48 | 42.32 | 41.28 | 42.14 | 723,280 | +1.04(+2.53%) |
Mar 29, 2016 | 40.00 | 41.12 | 39.80 | 41.10 | 344,961 | +1.03(+2.57%) |
Mar 28, 2016 | 40.08 | 40.36 | 39.73 | 40.07 | 174,076 | +0.08(+0.20%) |
Mar 24, 2016 | 38.87 | 39.99 | 39.99 | 39.99 | 190,200 | +0.88(+2.25%) |
Mar 23, 2016 | 40.02 | 40.14 | 39.11 | 39.11 | 180,172 | -0.94(-2.35%) |
Mar 22, 2016 | 39.77 | 40.18 | 39.68 | 40.05 | 159,844 | +0.04(+0.10%) |
Mar 21, 2016 | 40.42 | 40.72 | 39.89 | 40.01 | 226,478 | -0.57(-1.40%) |
Mar 18, 2016 | 39.65 | 40.68 | 39.14 | 40.58 | 450,469 | +1.09(+2.76%) |
Mar 17, 2016 | 38.66 | 39.67 | 38.66 | 39.49 | 216,972 | +0.69(+1.78%) |
Mar 16, 2016 | 38.42 | 38.97 | 38.28 | 38.80 | 165,437 | +0.29(+0.75%) |
Mar 15, 2016 | 39.20 | 39.20 | 38.38 | 38.51 | 155,815 | -1.01(-2.56%) |
Mar 14, 2016 | 38.99 | 39.62 | 38.96 | 39.52 | 250,955 | +0.32(+0.82%) |
Mar 11, 2016 | 38.39 | 39.60 | 38.39 | 39.20 | 350,404 | +1.20(+3.16%) |
Mar 10, 2016 | 38.22 | 38.85 | 37.70 | 38.00 | 446,479 | -0.15(-0.39%) |
Mar 09, 2016 | 38.56 | 38.68 | 37.87 | 38.15 | 378,078 | -0.23(-0.60%) |
Mar 08, 2016 | 39.09 | 39.09 | 38.32 | 38.38 | 339,624 | -0.92(-2.34%) |
Mar 07, 2016 | 38.44 | 39.39 | 38.31 | 39.30 | 357,920 | +0.66(+1.71%) |
Mar 04, 2016 | 38.41 | 39.10 | 37.78 | 38.64 | 424,196 | +0.28(+0.73%) |
Mar 03, 2016 | 38.45 | 38.72 | 37.88 | 38.36 | 384,819 | -0.03(-0.08%) |
Mar 02, 2016 | 38.34 | 38.73 | 37.67 | 38.39 | 495,780 | -0.10(-0.26%) |
Mar 01, 2016 | 37.85 | 38.98 | 37.53 | 38.49 | 1,110,623 | +1.02(+2.72%) |
Feb 29, 2016 | 38.29 | 38.29 | 37.16 | 37.47 | 569,018 | -0.82(-2.14%) |
Feb 26, 2016 | 38.16 | 38.94 | 35.44 | 38.29 | 580,390 | +0.60(+1.59%) |
Feb 25, 2016 | 37.40 | 37.77 | 36.96 | 37.69 | 450,070 | +0.33(+0.88%) |
Feb 24, 2016 | 35.69 | 37.45 | 35.33 | 37.36 | 620,029 | +1.30(+3.61%) |
Feb 23, 2016 | 36.87 | 37.04 | 35.98 | 36.06 | 481,974 | -1.06(-2.86%) |
Feb 22, 2016 | 37.41 | 37.66 | 36.99 | 37.12 | 793,562 | +0.15(+0.41%) |
Feb 19, 2016 | 36.31 | 37.17 | 36.05 | 36.97 | 431,882 | +0.55(+1.51%) |
Feb 18, 2016 | 37.06 | 37.06 | 36.33 | 36.42 | 341,222 | -0.64(-1.73%) |
Feb 17, 2016 | 35.99 | 37.51 | 35.37 | 37.06 | 596,092 | +1.14(+3.17%) |
Feb 16, 2016 | 35.09 | 36.12 | 35.09 | 35.92 | 595,198 | +0.81(+2.31%) |
Feb 12, 2016 | 34.47 | 35.11 | 35.11 | 35.11 | 445,600 | +0.96(+2.81%) |
Feb 11, 2016 | 34.03 | 34.52 | 33.65 | 34.15 | 628,443 | -0.43(-1.24%) |
Feb 10, 2016 | 35.16 | 36.09 | 34.57 | 34.58 | 562,673 | -0.33(-0.95%) |
Feb 09, 2016 | 36.14 | 36.95 | 34.76 | 34.91 | 629,539 | -1.72(-4.70%) |
Feb 08, 2016 | 37.87 | 37.88 | 35.57 | 36.63 | 645,797 | -1.56(-4.08%) |
Feb 05, 2016 | 38.54 | 38.71 | 37.32 | 38.19 | 752,390 | -0.81(-2.08%) |
Feb 04, 2016 | 38.22 | 39.89 | 37.51 | 39.00 | 936,260 | +0.73(+1.91%) |
Feb 03, 2016 | 38.27 | 38.54 | 37.25 | 38.27 | 602,811 | +0.22(+0.58%) |
Feb 02, 2016 | 38.65 | 39.19 | 37.86 | 38.05 | 900,716 | -1.01(-2.59%) |