Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.06 | 41.09 | 40.66 | 40.92 | 608,931 | -0.23(-0.55%) |
Apr 28, 2016 | 41.37 | 41.61 | 41.06 | 41.14 | 403,370 | -0.38(-0.92%) |
Apr 27, 2016 | 41.36 | 41.61 | 41.27 | 41.53 | 294,054 | +0.09(+0.22%) |
Apr 26, 2016 | 41.41 | 41.52 | 41.28 | 41.44 | 293,134 | +0.13(+0.31%) |
Apr 25, 2016 | 41.31 | 41.37 | 41.15 | 41.31 | 287,193 | -0.13(-0.31%) |
Apr 22, 2016 | 41.29 | 41.46 | 41.19 | 41.44 | 379,745 | +0.07(+0.17%) |
Apr 21, 2016 | 41.61 | 41.65 | 41.30 | 41.37 | 497,148 | -0.21(-0.51%) |
Apr 20, 2016 | 41.58 | 41.76 | 41.44 | 41.58 | 384,300 | +0.05(+0.13%) |
Apr 19, 2016 | 41.53 | 41.62 | 41.35 | 41.53 | 695,670 | +0.12(+0.28%) |
Apr 18, 2016 | 40.98 | 41.42 | 40.97 | 41.41 | 366,031 | +0.26(+0.64%) |
Apr 15, 2016 | 41.17 | 41.19 | 41.05 | 41.15 | 606,349 | -0.02(-0.05%) |
Apr 14, 2016 | 41.19 | 41.27 | 41.08 | 41.17 | 443,005 | +0.01(+0.02%) |
Apr 13, 2016 | 40.90 | 41.19 | 40.89 | 41.16 | 359,096 | +0.46(+1.13%) |
Apr 12, 2016 | 40.38 | 40.76 | 40.25 | 40.70 | 359,355 | +0.39(+0.96%) |
Apr 11, 2016 | 40.57 | 40.76 | 40.31 | 40.31 | 513,072 | -0.10(-0.24%) |
Apr 08, 2016 | 40.58 | 40.69 | 40.29 | 40.41 | 409,466 | +0.12(+0.30%) |
Apr 07, 2016 | 40.57 | 40.63 | 40.13 | 40.29 | 529,143 | -0.51(-1.24%) |
Apr 06, 2016 | 40.38 | 40.81 | 40.30 | 40.79 | 541,923 | +0.45(+1.12%) |
Apr 05, 2016 | 40.48 | 40.53 | 40.29 | 40.34 | 373,815 | -0.40(-0.97%) |
Apr 04, 2016 | 40.91 | 40.96 | 40.69 | 40.73 | 569,907 | -0.16(-0.39%) |
Apr 01, 2016 | 40.43 | 40.95 | 40.31 | 40.90 | 429,305 | +0.21(+0.52%) |
Mar 31, 2016 | 40.72 | 40.83 | 40.61 | 40.68 | 680,471 | -0.03(-0.09%) |
Mar 30, 2016 | 40.74 | 40.87 | 40.63 | 40.72 | 859,005 | +0.17(+0.41%) |
Mar 29, 2016 | 40.03 | 40.57 | 39.93 | 40.55 | 857,469 | +0.45(+1.13%) |
Mar 28, 2016 | 40.19 | 40.22 | 40.00 | 40.10 | 551,896 | +0.02(+0.04%) |
Mar 24, 2016 | 39.87 | 40.08 | 40.08 | 40.08 | 1,766,129 | -0.00(-0.01%) |
Mar 23, 2016 | 40.36 | 40.36 | 40.08 | 40.09 | 1,890,079 | -0.33(-0.82%) |
Mar 22, 2016 | 40.23 | 40.55 | 40.20 | 40.42 | 436,085 | -0.01(-0.02%) |
Mar 21, 2016 | 40.34 | 40.52 | 40.27 | 40.43 | 457,143 | +0.04(+0.10%) |
Mar 18, 2016 | 40.35 | 40.44 | 40.27 | 40.39 | 896,626 | +0.18(+0.44%) |
Mar 17, 2016 | 39.90 | 40.31 | 39.80 | 40.21 | 1,034,986 | +0.31(+0.77%) |
Mar 16, 2016 | 39.57 | 39.99 | 39.55 | 39.90 | 934,423 | +0.26(+0.67%) |
Mar 15, 2016 | 39.57 | 39.66 | 39.48 | 39.64 | 735,849 | -0.16(-0.40%) |
Mar 14, 2016 | 39.73 | 39.89 | 39.63 | 39.80 | 1,305,970 | -0.03(-0.09%) |
Mar 11, 2016 | 39.48 | 39.86 | 39.48 | 39.83 | 729,547 | +0.70(+1.78%) |
Mar 10, 2016 | 39.30 | 39.50 | 38.78 | 39.13 | 1,142,162 | -0.07(-0.17%) |
Mar 09, 2016 | 39.19 | 39.25 | 39.02 | 39.20 | 783,963 | +0.20(+0.50%) |
Mar 08, 2016 | 39.28 | 39.32 | 38.98 | 39.00 | 559,732 | -0.49(-1.24%) |
Mar 07, 2016 | 39.24 | 39.58 | 39.24 | 39.49 | 5,523,858 | +0.07(+0.17%) |
Mar 04, 2016 | 39.34 | 39.61 | 39.14 | 39.43 | 410,284 | +0.16(+0.40%) |
Mar 03, 2016 | 39.02 | 39.28 | 38.94 | 39.27 | 470,655 | +0.18(+0.47%) |
Mar 02, 2016 | 38.80 | 39.10 | 38.73 | 39.09 | 2,571,791 | +0.23(+0.58%) |
Mar 01, 2016 | 38.26 | 38.86 | 38.14 | 38.86 | 598,465 | +0.90(+2.37%) |
Feb 29, 2016 | 38.27 | 38.46 | 37.97 | 37.97 | 377,931 | -0.30(-0.79%) |
Feb 26, 2016 | 38.47 | 38.52 | 38.21 | 38.27 | 516,141 | -0.02(-0.05%) |
Feb 25, 2016 | 37.94 | 38.29 | 37.77 | 38.29 | 240,012 | +0.41(+1.08%) |
Feb 24, 2016 | 37.27 | 37.88 | 37.05 | 37.88 | 616,388 | +0.22(+0.59%) |
Feb 23, 2016 | 37.97 | 38.02 | 37.64 | 37.65 | 371,832 | -0.45(-1.18%) |
Feb 22, 2016 | 37.91 | 38.16 | 37.91 | 38.10 | 509,650 | +0.54(+1.43%) |
Feb 19, 2016 | 37.39 | 37.58 | 37.24 | 37.57 | 465,568 | +0.01(+0.03%) |
Feb 18, 2016 | 37.79 | 37.85 | 37.49 | 37.55 | 644,845 | -0.15(-0.39%) |
Feb 17, 2016 | 37.35 | 37.81 | 37.35 | 37.70 | 659,355 | +0.64(+1.72%) |
Feb 16, 2016 | 36.83 | 37.11 | 36.66 | 37.06 | 541,823 | +0.66(+1.82%) |
Feb 12, 2016 | 36.06 | 36.40 | 36.40 | 36.40 | 787,833 | +0.69(+1.92%) |
Feb 11, 2016 | 35.64 | 35.94 | 35.36 | 35.71 | 2,527,167 | -0.45(-1.25%) |
Feb 10, 2016 | 36.36 | 36.73 | 36.15 | 36.17 | 495,276 | +0.02(+0.06%) |
Feb 09, 2016 | 35.83 | 36.45 | 35.81 | 36.14 | 618,336 | -0.07(-0.19%) |
Feb 08, 2016 | 36.37 | 36.37 | 35.70 | 36.21 | 795,554 | -0.57(-1.55%) |
Feb 05, 2016 | 37.43 | 37.43 | 36.67 | 36.78 | 396,809 | -0.76(-2.02%) |
Feb 04, 2016 | 37.37 | 37.80 | 37.31 | 37.54 | 300,549 | +0.11(+0.29%) |
Feb 03, 2016 | 37.49 | 37.56 | 36.64 | 37.43 | 409,806 | +0.18(+0.49%) |
Feb 02, 2016 | 37.67 | 37.67 | 37.12 | 37.25 | 979,416 | -0.71(-1.87%) |