Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.77 | 39.77 | 39.70 | 39.70 | 162 | -0.12(-0.29%) |
Apr 28, 2016 | 39.84 | 39.84 | 39.80 | 39.81 | 5,652 | -0.12(-0.31%) |
Apr 27, 2016 | 39.85 | 39.94 | 39.85 | 39.94 | 437 | +0.17(+0.43%) |
Apr 25, 2016 | 39.76 | 39.77 | 39.77 | 39.77 | 1,269 | -0.08(-0.19%) |
Apr 22, 2016 | 39.73 | 39.96 | 39.73 | 39.84 | 2,195 | -0.02(-0.05%) |
Apr 21, 2016 | 39.93 | 39.93 | 39.82 | 39.86 | 5,020 | -0.12(-0.30%) |
Apr 20, 2016 | 39.97 | 40.07 | 39.97 | 39.98 | 2,115 | +0.07(+0.17%) |
Apr 19, 2016 | 39.84 | 40.04 | 39.84 | 39.92 | 11,201 | +0.11(+0.28%) |
Apr 18, 2016 | 40.00 | 40.00 | 39.76 | 39.81 | 2,025 | +0.11(+0.27%) |
Apr 15, 2016 | 39.69 | 39.76 | 39.68 | 39.70 | 7,503 | -0.07(-0.17%) |
Apr 14, 2016 | 39.73 | 39.79 | 39.73 | 39.77 | 5,146 | +0.05(+0.13%) |
Apr 13, 2016 | 39.65 | 39.77 | 39.63 | 39.72 | 72,541 | +0.23(+0.57%) |
Apr 12, 2016 | 39.37 | 39.49 | 39.35 | 39.49 | 2,630 | +0.12(+0.31%) |
Apr 11, 2016 | 39.26 | 39.37 | 39.26 | 39.37 | 720 | +0.09(+0.22%) |
Apr 08, 2016 | 39.38 | 39.38 | 39.27 | 39.29 | 775 | +0.17(+0.44%) |
Apr 07, 2016 | 39.22 | 39.23 | 39.11 | 39.11 | 8,291 | -0.17(-0.42%) |
Apr 06, 2016 | 39.28 | 39.28 | 39.28 | 39.28 | 169 | +0.13(+0.32%) |
Apr 05, 2016 | 39.15 | 39.15 | 39.14 | 39.15 | 2,263 | -0.23(-0.60%) |
Apr 04, 2016 | 39.45 | 39.45 | 39.39 | 39.39 | 1,214 | +0.02(+0.05%) |
Apr 01, 2016 | 39.37 | 39.39 | 39.37 | 39.37 | 742 | -0.10(-0.26%) |
Mar 31, 2016 | 39.52 | 39.55 | 39.47 | 39.47 | 5,664 | -0.10(-0.26%) |
Mar 30, 2016 | 39.58 | 39.62 | 39.58 | 39.58 | 9,016 | +0.04(+0.10%) |
Mar 29, 2016 | 39.24 | 39.54 | 39.24 | 39.54 | 6,945 | +0.18(+0.46%) |
Mar 28, 2016 | 39.31 | 39.40 | 39.30 | 39.36 | 6,506 | +0.10(+0.26%) |
Mar 24, 2016 | 39.21 | 39.26 | 39.26 | 39.26 | 1,903 | -0.13(-0.33%) |
Mar 23, 2016 | 39.42 | 39.42 | 39.39 | 39.39 | 1,237 | -0.11(-0.28%) |
Mar 22, 2016 | 39.80 | 39.80 | 39.49 | 39.49 | 7,968 | -0.07(-0.18%) |
Mar 21, 2016 | 39.59 | 39.59 | 39.45 | 39.57 | 40,764 | +0.08(+0.21%) |
Mar 18, 2016 | 39.48 | 39.48 | 39.48 | 39.48 | 755 | +0.06(+0.14%) |
Mar 17, 2016 | 39.35 | 39.45 | 39.35 | 39.43 | 10,044 | +0.13(+0.34%) |
Mar 16, 2016 | 39.33 | 39.33 | 39.29 | 39.29 | 638 | -0.09(-0.22%) |
Mar 15, 2016 | 39.38 | 39.38 | 39.38 | 39.38 | 437 | -0.11(-0.29%) |
Mar 14, 2016 | 39.42 | 39.51 | 39.40 | 39.49 | 22,158 | +0.04(+0.11%) |
Mar 11, 2016 | 39.39 | 39.45 | 39.33 | 39.45 | 3,064 | +0.32(+0.81%) |
Mar 10, 2016 | 39.28 | 39.28 | 39.13 | 39.13 | 2,265 | -0.05(-0.13%) |
Mar 09, 2016 | 39.29 | 39.29 | 39.17 | 39.18 | 4,595 | -0.09(-0.22%) |
Mar 08, 2016 | 39.32 | 39.37 | 39.27 | 39.27 | 1,720 | -0.14(-0.36%) |
Mar 07, 2016 | 39.39 | 39.47 | 39.33 | 39.41 | 9,158 | +0.09(+0.22%) |
Mar 04, 2016 | 39.51 | 39.51 | 39.30 | 39.32 | 9,183 | +0.19(+0.48%) |
Mar 03, 2016 | 39.13 | 39.13 | 39.13 | 39.13 | 2,469 | +0.09(+0.22%) |
Mar 02, 2016 | 39.13 | 39.18 | 39.05 | 39.05 | 67,296 | +0.35(+0.90%) |
Feb 29, 2016 | 38.75 | 38.75 | 38.70 | 38.70 | 119 | -0.11(-0.29%) |
Feb 26, 2016 | 38.81 | 38.81 | 38.81 | 38.81 | 648 | +0.29(+0.76%) |
Feb 24, 2016 | 38.50 | 38.52 | 38.50 | 38.52 | 1 | -0.07(-0.18%) |
Feb 23, 2016 | 38.62 | 38.62 | 38.59 | 38.59 | 708 | -0.15(-0.38%) |
Feb 22, 2016 | 38.73 | 38.77 | 38.70 | 38.74 | 10,489 | +0.16(+0.42%) |
Feb 19, 2016 | 38.54 | 38.67 | 38.53 | 38.58 | 65,832 | +0.02(+0.06%) |
Feb 18, 2016 | 38.58 | 38.58 | 38.55 | 38.55 | 557 | -0.08(-0.21%) |
Feb 17, 2016 | 38.55 | 38.64 | 38.54 | 38.64 | 920 | +0.21(+0.55%) |
Feb 16, 2016 | 38.29 | 38.42 | 38.29 | 38.42 | 3,660 | +0.37(+0.97%) |
Feb 12, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 951 | +0.06(+0.17%) |
Feb 11, 2016 | 37.88 | 37.99 | 37.88 | 37.99 | 1,359 | -0.16(-0.42%) |
Feb 10, 2016 | 38.20 | 38.25 | 38.15 | 38.15 | 3,778 | +0.09(+0.23%) |
Feb 09, 2016 | 38.11 | 38.11 | 38.02 | 38.06 | 11,832 | -0.14(-0.37%) |
Feb 08, 2016 | 38.19 | 38.23 | 38.09 | 38.21 | 6,071 | -0.23(-0.59%) |
Feb 05, 2016 | 38.50 | 38.52 | 38.41 | 38.43 | 10,207 | -0.18(-0.47%) |
Feb 04, 2016 | 38.66 | 38.76 | 38.61 | 38.61 | 7,318 | +0.02(+0.05%) |
Feb 03, 2016 | 38.86 | 38.86 | 38.42 | 38.59 | 18,608 | +0.03(+0.09%) |
Feb 02, 2016 | 38.56 | 38.62 | 38.55 | 38.56 | 5,333 | -0.27(-0.70%) |