Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.43 | 43.80 | 43.14 | 43.72 | 81,911 | +0.43(+0.99%) |
Apr 28, 2016 | 42.58 | 43.59 | 42.58 | 43.29 | 45,633 | +0.77(+1.80%) |
Apr 27, 2016 | 42.33 | 44.11 | 42.33 | 42.52 | 41,629 | +0.39(+0.92%) |
Apr 26, 2016 | 42.16 | 42.59 | 41.93 | 42.13 | 51,594 | +0.34(+0.81%) |
Apr 25, 2016 | 41.26 | 42.02 | 41.19 | 41.79 | 35,420 | +0.40(+0.96%) |
Apr 22, 2016 | 41.98 | 42.03 | 41.39 | 41.39 | 47,616 | -0.35(-0.84%) |
Apr 21, 2016 | 42.14 | 42.22 | 41.70 | 41.74 | 50,968 | -0.49(-1.15%) |
Apr 20, 2016 | 42.19 | 42.52 | 42.13 | 42.23 | 25,007 | +0.02(+0.05%) |
Apr 19, 2016 | 41.87 | 42.43 | 41.87 | 42.21 | 59,786 | +0.33(+0.79%) |
Apr 18, 2016 | 41.61 | 42.16 | 41.38 | 41.88 | 71,019 | +0.14(+0.33%) |
Apr 15, 2016 | 41.54 | 42.06 | 41.54 | 41.74 | 33,703 | -0.06(-0.14%) |
Apr 14, 2016 | 42.57 | 42.58 | 41.64 | 41.80 | 58,851 | -0.96(-2.25%) |
Apr 13, 2016 | 42.37 | 42.78 | 42.19 | 42.76 | 40,420 | +0.39(+0.92%) |
Apr 12, 2016 | 42.06 | 42.80 | 42.06 | 42.38 | 42,240 | +0.11(+0.25%) |
Apr 11, 2016 | 41.34 | 42.47 | 41.27 | 42.27 | 36,738 | +1.18(+2.86%) |
Apr 08, 2016 | 41.29 | 41.98 | 40.88 | 41.09 | 16,076 | -0.02(-0.05%) |
Apr 07, 2016 | 41.19 | 41.69 | 40.92 | 41.11 | 27,493 | -0.27(-0.66%) |
Apr 06, 2016 | 40.33 | 42.79 | 40.33 | 41.38 | 75,774 | +1.14(+2.82%) |
Apr 05, 2016 | 39.25 | 40.37 | 38.87 | 40.25 | 25,975 | +0.74(+1.87%) |
Apr 04, 2016 | 39.64 | 39.82 | 39.03 | 39.51 | 32,895 | +0.25(+0.64%) |
Apr 01, 2016 | 39.58 | 39.70 | 39.02 | 39.26 | 32,656 | -0.51(-1.27%) |
Mar 31, 2016 | 40.07 | 40.07 | 39.39 | 39.76 | 24,537 | +0.50(+1.26%) |
Mar 30, 2016 | 39.20 | 39.80 | 39.04 | 39.27 | 58,770 | +0.20(+0.52%) |
Mar 29, 2016 | 38.91 | 39.85 | 38.91 | 39.06 | 56,301 | -0.04(-0.10%) |
Mar 28, 2016 | 38.83 | 39.18 | 38.83 | 39.10 | 21,881 | +0.01(+0.02%) |
Mar 24, 2016 | 38.63 | 39.09 | 39.09 | 39.09 | 41,081 | +0.14(+0.35%) |
Mar 23, 2016 | 38.89 | 39.34 | 38.67 | 38.96 | 28,508 | -0.37(-0.94%) |
Mar 22, 2016 | 38.67 | 39.66 | 38.67 | 39.33 | 25,145 | +0.17(+0.42%) |
Mar 21, 2016 | 39.43 | 40.02 | 38.93 | 39.16 | 47,014 | -0.22(-0.57%) |
Mar 18, 2016 | 39.13 | 39.61 | 39.13 | 39.38 | 39,389 | -0.04(-0.11%) |
Mar 17, 2016 | 39.89 | 39.89 | 38.62 | 39.43 | 26,024 | -0.06(-0.16%) |
Mar 16, 2016 | 38.92 | 39.87 | 38.92 | 39.49 | 19,631 | +0.63(+1.62%) |
Mar 15, 2016 | 38.97 | 39.09 | 38.61 | 38.86 | 40,448 | -0.40(-1.01%) |
Mar 14, 2016 | 39.36 | 39.36 | 39.07 | 39.26 | 24,786 | -0.08(-0.20%) |
Mar 11, 2016 | 39.41 | 39.70 | 39.13 | 39.34 | 70,299 | +0.34(+0.87%) |
Mar 10, 2016 | 39.39 | 39.51 | 38.47 | 39.00 | 23,560 | -0.48(-1.21%) |
Mar 09, 2016 | 38.81 | 39.57 | 38.80 | 39.47 | 11,570 | +0.80(+2.06%) |
Mar 08, 2016 | 38.50 | 38.76 | 38.21 | 38.68 | 26,440 | -0.17(-0.43%) |
Mar 07, 2016 | 39.72 | 39.72 | 38.75 | 38.84 | 25,254 | -0.27(-0.70%) |
Mar 04, 2016 | 39.52 | 39.52 | 38.68 | 39.11 | 33,927 | -0.31(-0.79%) |
Mar 03, 2016 | 39.18 | 39.84 | 39.18 | 39.42 | 56,931 | +0.32(+0.82%) |
Mar 02, 2016 | 37.93 | 39.65 | 37.77 | 39.10 | 45,097 | +1.17(+3.07%) |
Mar 01, 2016 | 37.66 | 38.15 | 37.66 | 37.94 | 25,549 | +0.07(+0.18%) |
Feb 29, 2016 | 37.82 | 38.10 | 37.66 | 37.87 | 42,684 | -0.01(-0.03%) |
Feb 26, 2016 | 37.24 | 38.10 | 37.23 | 37.88 | 42,681 | +0.57(+1.54%) |
Feb 25, 2016 | 36.81 | 37.39 | 36.68 | 37.31 | 116,475 | +0.93(+2.56%) |
Feb 24, 2016 | 36.01 | 36.53 | 35.64 | 36.37 | 27,045 | +0.03(+0.08%) |
Feb 23, 2016 | 36.79 | 37.02 | 36.23 | 36.34 | 28,163 | -0.42(-1.14%) |
Feb 22, 2016 | 38.02 | 38.02 | 36.74 | 36.76 | 20,369 | -1.18(-3.10%) |
Feb 19, 2016 | 37.93 | 38.18 | 37.67 | 37.94 | 21,487 | -0.06(-0.15%) |
Feb 18, 2016 | 38.07 | 38.55 | 38.00 | 38.00 | 34,857 | +0.47(+1.24%) |
Feb 17, 2016 | 36.57 | 37.76 | 36.56 | 37.53 | 14,882 | +1.05(+2.88%) |
Feb 16, 2016 | 35.90 | 36.72 | 35.90 | 36.48 | 15,247 | +0.72(+2.01%) |
Feb 12, 2016 | 35.06 | 35.76 | 35.76 | 35.76 | 24,092 | +0.84(+2.39%) |
Feb 11, 2016 | 33.05 | 35.14 | 32.87 | 34.93 | 27,713 | +2.05(+6.23%) |
Feb 10, 2016 | 32.92 | 33.49 | 32.20 | 32.88 | 37,400 | +0.65(+2.02%) |
Feb 09, 2016 | 31.93 | 32.94 | 31.77 | 32.23 | 35,768 | -0.61(-1.86%) |
Feb 08, 2016 | 34.69 | 34.70 | 32.79 | 32.84 | 15,018 | -2.07(-5.93%) |
Feb 05, 2016 | 35.39 | 35.74 | 34.33 | 34.91 | 17,759 | -0.88(-2.47%) |
Feb 04, 2016 | 35.47 | 35.98 | 35.01 | 35.79 | 29,226 | +0.47(+1.32%) |
Feb 03, 2016 | 36.30 | 36.30 | 34.85 | 35.32 | 63,406 | -0.43(-1.20%) |
Feb 02, 2016 | 35.90 | 36.08 | 35.61 | 35.75 | 10,690 | -0.90(-2.46%) |