Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.01 | 41.01 | 40.55 | 40.86 | 8,627 | -0.11(-0.26%) |
Apr 28, 2016 | 41.56 | 41.84 | 40.92 | 40.97 | 6,617 | -1.63(-3.84%) |
Apr 27, 2016 | 42.50 | 43.05 | 42.50 | 42.60 | 34,224 | +0.84(+2.01%) |
Apr 26, 2016 | 41.58 | 41.76 | 41.47 | 41.76 | 2,080 | +0.66(+1.61%) |
Apr 25, 2016 | 41.36 | 41.36 | 41.00 | 41.10 | 3,120 | -0.27(-0.65%) |
Apr 22, 2016 | 40.88 | 41.60 | 40.88 | 41.37 | 4,750 | +0.11(+0.27%) |
Apr 21, 2016 | 41.30 | 41.59 | 41.16 | 41.26 | 7,840 | +0.78(+1.93%) |
Apr 20, 2016 | 39.91 | 40.70 | 39.91 | 40.48 | 23,456 | +0.65(+1.62%) |
Apr 19, 2016 | 39.20 | 39.89 | 39.20 | 39.83 | 12,620 | +0.49(+1.25%) |
Apr 18, 2016 | 39.13 | 39.34 | 39.13 | 39.34 | 6,089 | +0.64(+1.65%) |
Apr 15, 2016 | 38.59 | 38.80 | 38.34 | 38.70 | 2,552 | -0.27(-0.69%) |
Apr 14, 2016 | 38.68 | 39.01 | 38.68 | 38.97 | 10,977 | +0.59(+1.54%) |
Apr 13, 2016 | 37.89 | 38.55 | 37.89 | 38.38 | 5,946 | +0.67(+1.78%) |
Apr 12, 2016 | 37.84 | 37.84 | 37.30 | 37.71 | 6,327 | +0.57(+1.53%) |
Apr 11, 2016 | 37.14 | 37.46 | 37.04 | 37.14 | 8,365 | -0.61(-1.62%) |
Apr 08, 2016 | 37.58 | 37.75 | 37.46 | 37.75 | 3,695 | +0.88(+2.39%) |
Apr 07, 2016 | 37.12 | 37.17 | 36.67 | 36.87 | 5,516 | -0.19(-0.51%) |
Apr 06, 2016 | 36.93 | 37.06 | 36.84 | 37.06 | 3,616 | +0.07(+0.19%) |
Apr 05, 2016 | 36.78 | 37.00 | 36.67 | 36.99 | 7,764 | -1.29(-3.37%) |
Apr 04, 2016 | 38.22 | 38.30 | 38.00 | 38.28 | 3,492 | -0.05(-0.13%) |
Apr 01, 2016 | 38.00 | 38.33 | 38.00 | 38.33 | 3,460 | -1.07(-2.72%) |
Mar 31, 2016 | 39.46 | 39.73 | 39.36 | 39.40 | 2,758 | -0.58(-1.44%) |
Mar 30, 2016 | 39.46 | 40.12 | 39.46 | 39.98 | 2,391 | -0.41(-1.00%) |
Mar 29, 2016 | 39.53 | 40.38 | 39.43 | 40.38 | 4,905 | +1.09(+2.77%) |
Mar 28, 2016 | 39.84 | 40.45 | 39.23 | 39.29 | 7,876 | -0.21(-0.53%) |
Mar 24, 2016 | 39.50 | 39.50 | 39.50 | 0 | +0.10(+0.25%) | |
Mar 23, 2016 | 39.69 | 39.69 | 39.05 | 39.40 | 7,872 | -0.56(-1.40%) |
Mar 22, 2016 | 39.95 | 40.00 | 39.95 | 39.96 | 3,462 | +0.16(+0.40%) |
Mar 21, 2016 | 39.45 | 40.00 | 39.45 | 39.80 | 28,784 | +0.05(+0.13%) |
Mar 18, 2016 | 39.37 | 39.75 | 39.37 | 39.75 | 3,953 | +0.42(+1.07%) |
Mar 17, 2016 | 39.04 | 39.57 | 38.67 | 39.33 | 5,979 | +0.18(+0.46%) |
Mar 16, 2016 | 38.84 | 39.35 | 38.84 | 39.15 | 4,298 | +0.15(+0.38%) |
Mar 15, 2016 | 38.90 | 39.00 | 38.90 | 39.00 | 5,867 | -0.24(-0.61%) |
Mar 14, 2016 | 39.20 | 39.39 | 39.05 | 39.24 | 6,127 | -0.16(-0.41%) |
Mar 11, 2016 | 38.94 | 39.50 | 38.94 | 39.40 | 3,997 | +0.94(+2.45%) |
Mar 10, 2016 | 38.85 | 39.10 | 38.29 | 38.46 | 8,278 | +1.04(+2.77%) |
Mar 09, 2016 | 37.42 | 37.45 | 37.42 | 37.42 | 6,850 | -0.10(-0.27%) |
Mar 08, 2016 | 37.88 | 37.88 | 37.52 | 37.52 | 28,593 | -0.07(-0.19%) |
Mar 07, 2016 | 37.65 | 37.88 | 37.58 | 37.59 | 7,022 | -1.53(-3.91%) |
Mar 04, 2016 | 38.86 | 39.17 | 38.86 | 39.12 | 6,422 | +0.25(+0.64%) |
Mar 03, 2016 | 38.76 | 38.87 | 38.70 | 38.87 | 7,515 | +0.46(+1.20%) |
Mar 02, 2016 | 38.27 | 38.41 | 38.10 | 38.41 | 4,857 | +0.13(+0.34%) |
Mar 01, 2016 | 37.63 | 38.41 | 37.63 | 38.28 | 7,084 | +0.58(+1.54%) |
Feb 29, 2016 | 37.41 | 37.73 | 37.31 | 37.70 | 9,950 | -0.64(-1.67%) |
Feb 26, 2016 | 38.66 | 38.66 | 38.30 | 38.34 | 3,374 | +0.25(+0.66%) |
Feb 25, 2016 | 37.75 | 38.31 | 37.75 | 38.09 | 8,410 | +0.22(+0.58%) |
Feb 24, 2016 | 36.81 | 37.87 | 36.81 | 37.87 | 7,744 | +0.36(+0.96%) |
Feb 23, 2016 | 37.12 | 37.86 | 37.12 | 37.51 | 21,999 | -0.49(-1.29%) |
Feb 22, 2016 | 38.05 | 38.11 | 37.92 | 38.00 | 4,539 | +0.44(+1.17%) |
Feb 19, 2016 | 37.49 | 37.59 | 37.37 | 37.56 | 1,881 | +0.06(+0.16%) |
Feb 18, 2016 | 37.84 | 37.84 | 37.50 | 37.50 | 3,717 | -0.38(-1.02%) |
Feb 17, 2016 | 37.68 | 38.09 | 37.68 | 37.88 | 18,036 | +0.73(+1.98%) |
Feb 16, 2016 | 36.52 | 37.36 | 36.52 | 37.15 | 7,890 | +1.55(+4.35%) |
Feb 12, 2016 | 35.60 | 35.60 | 35.60 | 0 | -0.46(-1.28%) | |
Feb 11, 2016 | 35.69 | 36.06 | 35.61 | 36.06 | 6,980 | -0.59(-1.61%) |
Feb 10, 2016 | 36.54 | 37.13 | 36.44 | 36.65 | 7,529 | -0.61(-1.64%) |
Feb 09, 2016 | 37.23 | 37.47 | 36.87 | 37.26 | 9,712 | -1.36(-3.52%) |
Feb 08, 2016 | 38.48 | 38.63 | 37.94 | 38.62 | 10,965 | +0.08(+0.21%) |
Feb 05, 2016 | 38.34 | 38.61 | 38.30 | 38.54 | 3,860 | -0.16(-0.41%) |
Feb 04, 2016 | 38.91 | 38.95 | 38.68 | 38.70 | 3,255 | +0.27(+0.70%) |
Feb 03, 2016 | 38.30 | 38.43 | 37.82 | 38.43 | 10,120 | -0.30(-0.77%) |
Feb 02, 2016 | 38.63 | 38.94 | 38.55 | 38.73 | 25,542 | +0.04(+0.10%) |