Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.79 | 43.84 | 43.75 | 43.84 | 2,859 | +0.04(+0.09%) |
Apr 28, 2016 | 43.75 | 43.80 | 43.75 | 43.80 | 1,990 | -0.06(-0.14%) |
Apr 27, 2016 | 43.80 | 43.86 | 43.80 | 43.86 | 576 | +0.17(+0.39%) |
Apr 26, 2016 | 43.69 | 43.69 | 43.65 | 43.69 | 14,062 | +0.04(+0.09%) |
Apr 25, 2016 | 43.55 | 43.65 | 43.55 | 43.65 | 793 | -0.09(-0.21%) |
Apr 22, 2016 | 43.74 | 43.74 | 43.74 | 43.74 | 418 | -0.08(-0.18%) |
Apr 21, 2016 | 43.79 | 43.82 | 43.77 | 43.82 | 10,731 | -0.01(-0.02%) |
Apr 20, 2016 | 43.89 | 43.89 | 43.82 | 43.83 | 14,552 | +0.03(+0.07%) |
Apr 19, 2016 | 43.85 | 43.85 | 43.75 | 43.80 | 4,431 | -0.03(-0.07%) |
Apr 18, 2016 | 43.80 | 43.83 | 43.80 | 43.83 | 11,831 | -0.02(-0.05%) |
Apr 14, 2016 | 43.85 | 43.85 | 43.85 | 44 | -0.03(-0.07%) | |
Apr 13, 2016 | 43.82 | 43.88 | 43.81 | 43.88 | 3,907 | +0.08(+0.18%) |
Apr 12, 2016 | 43.85 | 43.85 | 43.78 | 43.80 | 3,458 | -0.09(-0.21%) |
Apr 11, 2016 | 43.80 | 43.89 | 43.80 | 43.89 | 1,464 | -0.01(-0.02%) |
Apr 08, 2016 | 43.95 | 43.95 | 43.90 | 43.90 | 345 | -0.05(-0.11%) |
Apr 07, 2016 | 43.97 | 43.97 | 43.95 | 43.95 | 1,150 | -0.01(-0.02%) |
Apr 06, 2016 | 44.00 | 44.00 | 43.96 | 43.96 | 14,875 | -0.04(-0.09%) |
Apr 05, 2016 | 43.92 | 44.03 | 43.92 | 44.00 | 4,813 | +0.13(+0.30%) |
Apr 04, 2016 | 43.75 | 43.87 | 43.71 | 43.87 | 14,008 | +0.08(+0.18%) |
Apr 01, 2016 | 43.83 | 43.83 | 43.75 | 43.79 | 6,607 | +0.03(+0.07%) |
Mar 31, 2016 | 43.75 | 43.76 | 43.73 | 43.76 | 1,904 | +0.01(+0.02%) |
Mar 30, 2016 | 43.76 | 43.77 | 43.71 | 43.75 | 4,245 | +0.02(+0.05%) |
Mar 29, 2016 | 43.72 | 43.73 | 43.72 | 43.73 | 3,237 | +0.03(+0.07%) |
Mar 28, 2016 | 43.64 | 43.70 | 43.64 | 43.70 | 9,373 | +0.06(+0.14%) |
Mar 24, 2016 | 43.64 | 43.64 | 43.64 | 0 | -0.07(-0.16%) | |
Mar 23, 2016 | 43.52 | 43.71 | 43.52 | 43.71 | 3,304 | +0.15(+0.34%) |
Mar 22, 2016 | 43.60 | 43.61 | 43.56 | 43.56 | 7,683 | +0.00(+0.00%) |
Mar 21, 2016 | 43.48 | 43.56 | 43.48 | 43.56 | 7,744 | +0.00(+0.00%) |
Mar 18, 2016 | 43.59 | 43.59 | 43.54 | 43.56 | 730 | +0.01(+0.02%) |
Mar 17, 2016 | 43.59 | 43.59 | 43.55 | 43.55 | 539 | +0.11(+0.25%) |
Mar 16, 2016 | 43.44 | 43.44 | 43.44 | 43.44 | 160 | -0.02(-0.05%) |
Mar 15, 2016 | 43.44 | 43.46 | 43.44 | 43.46 | 1,054 | +0.05(+0.12%) |
Mar 14, 2016 | 43.43 | 43.43 | 43.40 | 43.41 | 5,295 | +0.04(+0.09%) |
Mar 11, 2016 | 43.44 | 43.44 | 43.27 | 43.37 | 3,493 | -0.05(-0.12%) |
Mar 10, 2016 | 43.43 | 43.43 | 43.32 | 43.42 | 7,241 | -0.05(-0.12%) |
Mar 09, 2016 | 43.57 | 43.57 | 43.45 | 43.47 | 4,416 | -0.11(-0.25%) |
Mar 08, 2016 | 43.58 | 43.58 | 43.52 | 43.58 | 5,094 | +0.17(+0.39%) |
Mar 07, 2016 | 43.30 | 43.41 | 43.30 | 43.41 | 1,994 | +0.04(+0.09%) |
Mar 04, 2016 | 43.43 | 43.43 | 43.36 | 43.37 | 12,501 | -0.08(-0.18%) |
Mar 03, 2016 | 43.41 | 43.45 | 43.41 | 43.45 | 831 | +0.16(+0.37%) |
Mar 02, 2016 | 43.25 | 43.29 | 43.23 | 43.29 | 7,560 | +0.00(+0.00%) |
Mar 01, 2016 | 43.51 | 43.51 | 43.25 | 43.29 | 7,064 | -0.19(-0.44%) |
Feb 29, 2016 | 43.51 | 43.51 | 43.48 | 43.48 | 1,737 | -0.01(-0.02%) |
Feb 26, 2016 | 43.48 | 43.50 | 43.47 | 43.49 | 6,042 | -0.06(-0.14%) |
Feb 25, 2016 | 43.56 | 43.56 | 43.55 | 43.55 | 1,579 | -0.03(-0.07%) |
Feb 24, 2016 | 43.66 | 43.66 | 43.58 | 43.58 | 2,141 | +0.04(+0.09%) |
Feb 23, 2016 | 43.57 | 43.61 | 43.54 | 43.54 | 3,190 | -0.07(-0.16%) |
Feb 22, 2016 | 43.65 | 43.65 | 43.61 | 43.61 | 284 | +0.05(+0.11%) |
Feb 19, 2016 | 43.69 | 43.69 | 43.56 | 43.56 | 810 | -0.01(-0.02%) |
Feb 18, 2016 | 43.50 | 43.57 | 43.50 | 43.57 | 5,889 | +0.11(+0.25%) |
Feb 17, 2016 | 43.44 | 43.46 | 43.44 | 43.46 | 645 | -0.03(-0.07%) |
Feb 16, 2016 | 43.53 | 43.53 | 43.45 | 43.49 | 400 | -0.14(-0.32%) |
Feb 12, 2016 | 43.63 | 43.63 | 43.63 | 0 | -0.23(-0.52%) | |
Feb 11, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 4,091 | +0.11(+0.25%) |
Feb 10, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | -0.01(-0.02%) |
Feb 09, 2016 | 43.84 | 43.84 | 43.74 | 43.76 | 1,395 | +0.03(+0.07%) |
Feb 08, 2016 | 43.72 | 43.73 | 43.72 | 43.73 | 950 | +0.09(+0.21%) |
Feb 05, 2016 | 43.42 | 43.64 | 43.42 | 43.64 | 8,000 | +0.07(+0.16%) |
Feb 04, 2016 | 43.53 | 43.57 | 43.51 | 43.57 | 1,285 | +0.03(+0.07%) |
Feb 03, 2016 | 43.53 | 43.61 | 43.49 | 43.54 | 25,009 | +0.00(+0.00%) |
Feb 02, 2016 | 43.43 | 43.59 | 43.43 | 43.54 | 1,923 | +0.22(+0.51%) |