Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.91 | 39.91 | 39.01 | 39.27 | 45,101 | -0.78(-1.94%) |
Apr 28, 2016 | 40.66 | 41.04 | 40.04 | 40.04 | 32,468 | -0.82(-2.00%) |
Apr 27, 2016 | 40.38 | 40.92 | 40.37 | 40.86 | 48,937 | +0.14(+0.35%) |
Apr 26, 2016 | 40.54 | 40.87 | 40.52 | 40.72 | 28,909 | +0.36(+0.90%) |
Apr 25, 2016 | 40.17 | 40.45 | 40.17 | 40.35 | 25,370 | -0.01(-0.02%) |
Apr 22, 2016 | 40.61 | 40.67 | 40.10 | 40.36 | 47,980 | -0.33(-0.80%) |
Apr 21, 2016 | 40.91 | 40.91 | 40.61 | 40.69 | 20,713 | -0.08(-0.19%) |
Apr 20, 2016 | 40.41 | 40.97 | 40.41 | 40.76 | 29,913 | +0.21(+0.52%) |
Apr 19, 2016 | 40.97 | 40.97 | 40.32 | 40.55 | 23,896 | -0.26(-0.64%) |
Apr 18, 2016 | 40.51 | 40.87 | 40.50 | 40.81 | 22,746 | +0.17(+0.43%) |
Apr 15, 2016 | 40.84 | 40.85 | 40.57 | 40.64 | 7,509 | -0.29(-0.70%) |
Apr 14, 2016 | 41.01 | 41.01 | 40.68 | 40.93 | 12,011 | -0.38(-0.93%) |
Apr 13, 2016 | 40.81 | 41.33 | 40.81 | 41.31 | 16,847 | +0.70(+1.73%) |
Apr 12, 2016 | 40.65 | 40.69 | 40.18 | 40.61 | 22,149 | +0.03(+0.07%) |
Apr 11, 2016 | 40.91 | 41.17 | 40.57 | 40.58 | 12,827 | -0.08(-0.19%) |
Apr 08, 2016 | 40.95 | 41.09 | 40.51 | 40.66 | 14,819 | +0.11(+0.26%) |
Apr 07, 2016 | 40.96 | 40.98 | 40.44 | 40.55 | 38,635 | -0.66(-1.61%) |
Apr 06, 2016 | 40.59 | 41.22 | 40.55 | 41.22 | 33,475 | +0.52(+1.27%) |
Apr 05, 2016 | 40.82 | 40.92 | 40.68 | 40.70 | 36,582 | -0.45(-1.10%) |
Apr 04, 2016 | 41.32 | 41.39 | 41.09 | 41.15 | 11,420 | -0.26(-0.63%) |
Apr 01, 2016 | 40.96 | 41.45 | 40.83 | 41.41 | 12,499 | +0.17(+0.42%) |
Mar 31, 2016 | 41.15 | 41.33 | 41.15 | 41.24 | 38,881 | +0.06(+0.14%) |
Mar 30, 2016 | 41.20 | 41.37 | 41.03 | 41.18 | 26,602 | +0.22(+0.54%) |
Mar 29, 2016 | 40.28 | 41.01 | 40.13 | 40.96 | 71,612 | +0.60(+1.48%) |
Mar 28, 2016 | 40.65 | 40.65 | 40.29 | 40.36 | 17,758 | -0.07(-0.17%) |
Mar 24, 2016 | 40.53 | 40.43 | 40.43 | 40.43 | 11,556 | -0.09(-0.21%) |
Mar 23, 2016 | 41.16 | 41.16 | 40.47 | 40.51 | 26,146 | -0.62(-1.50%) |
Mar 22, 2016 | 40.76 | 41.27 | 40.76 | 41.13 | 32,239 | +0.09(+0.21%) |
Mar 21, 2016 | 40.95 | 41.04 | 40.79 | 41.04 | 30,022 | +0.16(+0.40%) |
Mar 18, 2016 | 40.65 | 40.90 | 40.63 | 40.88 | 56,341 | +0.43(+1.06%) |
Mar 17, 2016 | 40.12 | 40.54 | 40.08 | 40.45 | 26,672 | +0.27(+0.66%) |
Mar 16, 2016 | 39.83 | 40.21 | 39.72 | 40.19 | 100,396 | +0.38(+0.96%) |
Mar 15, 2016 | 39.83 | 39.83 | 39.59 | 39.81 | 14,815 | -0.12(-0.31%) |
Mar 14, 2016 | 39.99 | 40.04 | 39.89 | 39.93 | 20,712 | -0.16(-0.40%) |
Mar 11, 2016 | 39.66 | 40.09 | 39.66 | 40.09 | 28,618 | +0.81(+2.06%) |
Mar 10, 2016 | 39.46 | 39.72 | 38.74 | 39.28 | 84,187 | +0.06(+0.15%) |
Mar 09, 2016 | 39.04 | 39.31 | 38.94 | 39.23 | 29,360 | +0.40(+1.03%) |
Mar 08, 2016 | 39.33 | 39.33 | 38.83 | 38.83 | 40,711 | -0.75(-1.91%) |
Mar 07, 2016 | 39.31 | 39.75 | 39.28 | 39.58 | 101,097 | +0.11(+0.29%) |
Mar 04, 2016 | 39.23 | 39.72 | 39.07 | 39.47 | 21,440 | +0.26(+0.66%) |
Mar 03, 2016 | 39.21 | 39.22 | 38.88 | 39.21 | 70,183 | +0.02(+0.05%) |
Mar 02, 2016 | 39.09 | 39.19 | 38.96 | 39.19 | 11,134 | +0.10(+0.27%) |
Mar 01, 2016 | 38.16 | 39.08 | 38.16 | 39.08 | 23,284 | +1.14(+3.01%) |
Feb 29, 2016 | 38.17 | 38.40 | 37.94 | 37.94 | 20,144 | -0.17(-0.45%) |
Feb 26, 2016 | 38.29 | 38.38 | 38.02 | 38.11 | 74,014 | +0.18(+0.48%) |
Feb 25, 2016 | 37.67 | 37.93 | 37.27 | 37.93 | 16,349 | +0.34(+0.91%) |
Feb 24, 2016 | 36.71 | 37.62 | 36.45 | 37.59 | 169,965 | +0.39(+1.04%) |
Feb 23, 2016 | 37.55 | 37.62 | 37.10 | 37.20 | 16,036 | -0.65(-1.72%) |
Feb 22, 2016 | 37.69 | 37.97 | 37.69 | 37.85 | 39,907 | +0.52(+1.40%) |
Feb 19, 2016 | 37.06 | 37.39 | 36.93 | 37.33 | 31,867 | +0.21(+0.56%) |
Feb 18, 2016 | 37.43 | 37.43 | 37.05 | 37.12 | 135,824 | -0.12(-0.33%) |
Feb 17, 2016 | 36.61 | 37.29 | 36.61 | 37.24 | 31,865 | +0.84(+2.30%) |
Feb 16, 2016 | 35.72 | 36.48 | 35.72 | 36.41 | 19,506 | +1.03(+2.91%) |
Feb 12, 2016 | 34.93 | 35.38 | 35.38 | 35.38 | 51,874 | +0.74(+2.15%) |
Feb 11, 2016 | 34.23 | 34.84 | 34.14 | 34.64 | 72,112 | -0.08(-0.22%) |
Feb 10, 2016 | 34.93 | 35.28 | 34.71 | 34.71 | 58,122 | +0.21(+0.61%) |
Feb 09, 2016 | 34.26 | 34.90 | 34.21 | 34.50 | 46,452 | -0.27(-0.77%) |
Feb 08, 2016 | 35.16 | 35.16 | 34.22 | 34.77 | 319,707 | -0.94(-2.64%) |
Feb 05, 2016 | 36.99 | 36.99 | 35.67 | 35.71 | 36,298 | -1.34(-3.62%) |
Feb 04, 2016 | 36.76 | 37.36 | 36.76 | 37.05 | 63,194 | +0.31(+0.84%) |
Feb 03, 2016 | 36.86 | 36.91 | 36.04 | 36.75 | 136,114 | +0.21(+0.57%) |
Feb 02, 2016 | 37.33 | 37.33 | 36.41 | 36.54 | 29,277 | -1.13(-2.99%) |