Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.70 | 45.95 | 42.16 | 44.25 | 412,899 | +0.64(+1.48%) |
Apr 28, 2016 | 44.49 | 44.90 | 43.36 | 43.60 | 275,452 | -0.90(-2.02%) |
Apr 27, 2016 | 44.71 | 44.81 | 43.86 | 44.50 | 376,156 | -0.37(-0.83%) |
Apr 26, 2016 | 44.36 | 45.65 | 43.30 | 44.87 | 241,624 | +0.43(+0.97%) |
Apr 25, 2016 | 45.41 | 45.61 | 44.22 | 44.44 | 208,091 | -0.91(-2.00%) |
Apr 22, 2016 | 44.53 | 45.38 | 44.47 | 45.35 | 241,157 | +0.68(+1.53%) |
Apr 21, 2016 | 44.14 | 45.13 | 43.91 | 44.67 | 234,816 | +0.34(+0.77%) |
Apr 20, 2016 | 44.56 | 44.76 | 43.84 | 44.32 | 330,051 | -0.05(-0.11%) |
Apr 19, 2016 | 44.88 | 45.03 | 43.86 | 44.37 | 321,945 | -0.78(-1.73%) |
Apr 18, 2016 | 44.13 | 45.18 | 43.52 | 45.15 | 143,888 | +0.88(+1.98%) |
Apr 15, 2016 | 44.54 | 45.03 | 44.00 | 44.27 | 343,811 | -0.46(-1.03%) |
Apr 14, 2016 | 44.74 | 44.98 | 44.08 | 44.73 | 165,911 | -0.04(-0.09%) |
Apr 13, 2016 | 44.49 | 44.78 | 43.61 | 44.77 | 210,749 | +0.41(+0.92%) |
Apr 12, 2016 | 43.50 | 44.55 | 42.38 | 44.36 | 346,767 | +0.85(+1.95%) |
Apr 11, 2016 | 43.27 | 43.66 | 41.87 | 43.51 | 241,557 | +0.37(+0.86%) |
Apr 08, 2016 | 43.31 | 43.68 | 42.37 | 43.14 | 166,698 | +0.09(+0.20%) |
Apr 07, 2016 | 43.32 | 43.75 | 42.75 | 43.05 | 208,289 | -0.42(-0.97%) |
Apr 06, 2016 | 42.83 | 43.74 | 41.79 | 43.47 | 126,133 | +0.65(+1.53%) |
Apr 05, 2016 | 43.08 | 43.19 | 40.79 | 42.82 | 192,783 | -0.88(-2.01%) |
Apr 04, 2016 | 43.69 | 43.76 | 42.88 | 43.70 | 197,422 | +0.17(+0.38%) |
Apr 01, 2016 | 43.45 | 44.25 | 41.91 | 43.53 | 282,201 | -0.78(-1.76%) |
Mar 31, 2016 | 43.19 | 44.72 | 43.19 | 44.31 | 166,929 | +1.03(+2.37%) |
Mar 30, 2016 | 43.44 | 43.84 | 42.66 | 43.29 | 150,930 | +0.02(+0.05%) |
Mar 29, 2016 | 41.02 | 43.45 | 40.79 | 43.27 | 237,981 | +2.04(+4.95%) |
Mar 28, 2016 | 41.23 | 41.47 | 40.94 | 41.23 | 148,907 | +0.04(+0.09%) |
Mar 24, 2016 | 40.78 | 41.19 | 41.19 | 41.19 | 100,072 | +0.41(+1.01%) |
Mar 23, 2016 | 41.46 | 41.86 | 40.28 | 40.78 | 177,779 | -0.63(-1.53%) |
Mar 22, 2016 | 40.48 | 41.50 | 40.34 | 41.41 | 149,333 | +0.67(+1.65%) |
Mar 21, 2016 | 40.97 | 41.03 | 40.67 | 40.74 | 110,617 | -0.26(-0.64%) |
Mar 18, 2016 | 41.01 | 41.06 | 40.67 | 41.00 | 282,594 | +0.12(+0.29%) |
Mar 17, 2016 | 40.98 | 41.13 | 40.00 | 40.89 | 136,104 | -0.04(-0.10%) |
Mar 16, 2016 | 40.89 | 41.13 | 40.19 | 40.93 | 148,751 | -0.04(-0.10%) |
Mar 15, 2016 | 41.48 | 41.48 | 40.48 | 40.97 | 150,495 | -0.68(-1.64%) |
Mar 14, 2016 | 41.78 | 42.13 | 41.18 | 41.65 | 142,584 | -0.09(-0.21%) |
Mar 11, 2016 | 40.99 | 41.95 | 40.89 | 41.74 | 167,578 | +0.92(+2.25%) |
Mar 10, 2016 | 40.76 | 40.87 | 40.21 | 40.82 | 190,476 | +0.09(+0.22%) |
Mar 09, 2016 | 40.16 | 40.76 | 39.83 | 40.73 | 131,786 | +0.70(+1.76%) |
Mar 08, 2016 | 41.14 | 41.14 | 39.57 | 40.03 | 216,528 | -1.13(-2.75%) |
Mar 07, 2016 | 40.52 | 41.26 | 40.32 | 41.16 | 132,005 | +0.64(+1.59%) |
Mar 04, 2016 | 39.35 | 41.16 | 37.84 | 40.52 | 226,815 | +1.04(+2.65%) |
Mar 03, 2016 | 39.54 | 39.93 | 39.10 | 39.47 | 189,220 | -0.15(-0.37%) |
Mar 02, 2016 | 38.06 | 40.32 | 38.06 | 39.62 | 343,641 | +1.53(+4.02%) |
Mar 01, 2016 | 38.55 | 38.55 | 36.95 | 38.09 | 414,117 | -0.10(-0.26%) |
Feb 29, 2016 | 38.68 | 39.31 | 38.09 | 38.18 | 419,928 | -0.58(-1.51%) |
Feb 26, 2016 | 38.47 | 39.19 | 38.25 | 38.77 | 495,073 | +0.54(+1.40%) |
Feb 25, 2016 | 38.79 | 38.79 | 37.71 | 38.23 | 331,879 | -0.30(-0.78%) |
Feb 24, 2016 | 38.03 | 38.83 | 37.76 | 38.53 | 189,274 | +0.34(+0.89%) |
Feb 23, 2016 | 38.25 | 38.61 | 37.90 | 38.19 | 305,182 | -0.18(-0.46%) |
Feb 22, 2016 | 38.65 | 38.73 | 38.23 | 38.37 | 252,871 | +0.03(+0.08%) |
Feb 19, 2016 | 38.09 | 38.55 | 37.93 | 38.34 | 244,334 | +0.23(+0.61%) |
Feb 18, 2016 | 38.94 | 38.96 | 37.87 | 38.10 | 182,155 | -0.71(-1.83%) |
Feb 17, 2016 | 38.28 | 39.44 | 37.96 | 38.82 | 324,756 | +0.92(+2.44%) |
Feb 16, 2016 | 38.26 | 38.90 | 37.77 | 37.89 | 242,669 | +0.15(+0.39%) |
Feb 12, 2016 | 38.43 | 37.74 | 37.74 | 37.74 | 308,456 | +0.12(+0.31%) |
Feb 11, 2016 | 37.67 | 38.87 | 36.78 | 37.63 | 337,292 | -0.51(-1.33%) |
Feb 10, 2016 | 39.13 | 39.74 | 38.06 | 38.13 | 220,285 | -0.64(-1.66%) |
Feb 09, 2016 | 39.02 | 39.63 | 38.43 | 38.78 | 379,111 | -0.17(-0.42%) |
Feb 08, 2016 | 40.20 | 40.21 | 38.16 | 38.94 | 380,204 | -1.54(-3.80%) |
Feb 05, 2016 | 39.97 | 40.98 | 39.88 | 40.48 | 386,331 | +0.32(+0.80%) |
Feb 04, 2016 | 40.22 | 40.87 | 39.72 | 40.16 | 479,659 | -1.14(-2.76%) |
Feb 03, 2016 | 42.17 | 42.57 | 40.61 | 41.30 | 276,786 | -0.69(-1.65%) |
Feb 02, 2016 | 42.00 | 42.94 | 41.60 | 41.99 | 344,677 | -0.34(-0.80%) |