Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.47 | 42.83 | 41.80 | 42.64 | 71,724 | +0.15(+0.35%) |
Apr 28, 2016 | 42.79 | 43.13 | 42.32 | 42.49 | 62,282 | -0.29(-0.68%) |
Apr 27, 2016 | 42.80 | 43.25 | 42.45 | 42.78 | 60,830 | +0.08(+0.19%) |
Apr 26, 2016 | 42.60 | 42.97 | 42.50 | 42.70 | 64,502 | -0.03(-0.07%) |
Apr 25, 2016 | 42.84 | 42.84 | 42.13 | 42.73 | 58,719 | +0.25(+0.59%) |
Apr 22, 2016 | 42.41 | 42.98 | 41.59 | 42.48 | 50,768 | +0.26(+0.62%) |
Apr 21, 2016 | 42.84 | 42.84 | 41.89 | 42.22 | 66,658 | -0.74(-1.72%) |
Apr 20, 2016 | 42.85 | 43.75 | 42.20 | 42.96 | 76,984 | -0.13(-0.30%) |
Apr 19, 2016 | 42.88 | 43.48 | 42.69 | 43.09 | 96,158 | +0.07(+0.16%) |
Apr 18, 2016 | 42.87 | 43.10 | 42.56 | 43.02 | 71,185 | -0.05(-0.12%) |
Apr 15, 2016 | 42.42 | 43.33 | 42.42 | 43.07 | 70,443 | +0.45(+1.06%) |
Apr 14, 2016 | 42.81 | 42.85 | 42.47 | 42.62 | 55,626 | -0.16(-0.37%) |
Apr 13, 2016 | 43.41 | 43.49 | 42.28 | 42.78 | 55,904 | -0.29(-0.67%) |
Apr 12, 2016 | 42.83 | 43.52 | 42.82 | 43.07 | 60,745 | +0.06(+0.14%) |
Apr 11, 2016 | 42.80 | 43.32 | 42.80 | 43.01 | 54,874 | +0.16(+0.37%) |
Apr 08, 2016 | 43.01 | 43.38 | 42.63 | 42.85 | 91,013 | -0.06(-0.14%) |
Apr 07, 2016 | 42.82 | 43.37 | 42.82 | 42.91 | 149,290 | -0.30(-0.69%) |
Apr 06, 2016 | 43.88 | 43.88 | 42.93 | 43.21 | 103,954 | -0.46(-1.05%) |
Apr 05, 2016 | 44.76 | 45.32 | 43.25 | 43.67 | 141,776 | -1.19(-2.65%) |
Apr 04, 2016 | 45.50 | 45.50 | 43.90 | 44.86 | 162,905 | -1.01(-2.20%) |
Apr 01, 2016 | 45.40 | 45.87 | 44.21 | 45.87 | 190,527 | +0.18(+0.39%) |
Mar 31, 2016 | 44.11 | 45.80 | 44.11 | 45.69 | 239,856 | +1.69(+3.84%) |
Mar 30, 2016 | 44.00 | 44.47 | 43.37 | 44.00 | 91,439 | +0.00(+0.00%) |
Mar 29, 2016 | 43.00 | 44.07 | 42.61 | 44.00 | 70,681 | +0.75(+1.73%) |
Mar 28, 2016 | 42.56 | 43.56 | 42.30 | 43.25 | 69,783 | +0.92(+2.17%) |
Mar 24, 2016 | 41.85 | 42.33 | 42.33 | 42.33 | 36,600 | +0.32(+0.76%) |
Mar 23, 2016 | 42.44 | 42.51 | 41.79 | 42.01 | 69,301 | -0.43(-1.01%) |
Mar 22, 2016 | 42.38 | 42.86 | 42.17 | 42.44 | 59,961 | +0.00(+0.00%) |
Mar 21, 2016 | 41.96 | 42.52 | 41.28 | 42.44 | 74,750 | +0.49(+1.17%) |
Mar 18, 2016 | 42.45 | 42.48 | 41.64 | 41.95 | 135,917 | -0.34(-0.80%) |
Mar 17, 2016 | 41.39 | 42.43 | 41.22 | 42.29 | 71,587 | +0.89(+2.15%) |
Mar 16, 2016 | 41.83 | 41.97 | 40.88 | 41.40 | 57,405 | -0.38(-0.91%) |
Mar 15, 2016 | 41.49 | 41.98 | 41.34 | 41.78 | 52,827 | +0.15(+0.36%) |
Mar 14, 2016 | 41.27 | 41.65 | 40.75 | 41.63 | 67,625 | +0.12(+0.29%) |
Mar 11, 2016 | 41.49 | 41.94 | 41.11 | 41.51 | 51,313 | +0.20(+0.48%) |
Mar 10, 2016 | 41.07 | 41.44 | 40.45 | 41.31 | 48,516 | +0.32(+0.78%) |
Mar 09, 2016 | 42.00 | 42.00 | 40.93 | 40.99 | 41,264 | -0.92(-2.20%) |
Mar 08, 2016 | 41.73 | 42.09 | 41.03 | 41.91 | 84,028 | -0.12(-0.29%) |
Mar 07, 2016 | 41.55 | 42.28 | 41.18 | 42.03 | 90,263 | +0.39(+0.94%) |
Mar 04, 2016 | 41.18 | 41.74 | 40.95 | 41.64 | 71,347 | +0.73(+1.78%) |
Mar 03, 2016 | 39.92 | 41.06 | 39.83 | 40.91 | 72,163 | +1.05(+2.63%) |
Mar 02, 2016 | 41.46 | 41.49 | 37.70 | 39.86 | 293,376 | -1.67(-4.02%) |
Mar 01, 2016 | 41.20 | 41.53 | 40.57 | 41.53 | 90,172 | +0.13(+0.31%) |
Feb 29, 2016 | 40.33 | 41.49 | 40.33 | 41.40 | 116,316 | +1.07(+2.65%) |
Feb 26, 2016 | 40.71 | 40.71 | 39.55 | 40.33 | 172,684 | -0.38(-0.93%) |
Feb 25, 2016 | 39.97 | 41.05 | 39.91 | 40.71 | 116,528 | +0.85(+2.13%) |
Feb 24, 2016 | 37.06 | 39.95 | 37.01 | 39.86 | 146,746 | +2.61(+7.01%) |
Feb 23, 2016 | 35.99 | 37.68 | 35.93 | 37.25 | 144,318 | +1.37(+3.82%) |
Feb 22, 2016 | 35.68 | 37.00 | 34.62 | 35.88 | 101,935 | +0.60(+1.70%) |
Feb 19, 2016 | 36.93 | 37.25 | 32.72 | 35.28 | 282,757 | -1.77(-4.78%) |
Feb 18, 2016 | 37.02 | 37.58 | 36.72 | 37.05 | 69,011 | +0.14(+0.38%) |
Feb 17, 2016 | 36.83 | 37.25 | 36.74 | 36.91 | 77,539 | +0.17(+0.46%) |
Feb 16, 2016 | 37.01 | 37.35 | 35.83 | 36.74 | 76,369 | -0.18(-0.49%) |
Feb 12, 2016 | 36.40 | 36.92 | 36.92 | 36.92 | 51,300 | +0.76(+2.10%) |
Feb 11, 2016 | 35.51 | 36.35 | 34.70 | 36.16 | 56,343 | -0.02(-0.06%) |
Feb 10, 2016 | 36.18 | 36.64 | 35.77 | 36.18 | 32,058 | -0.01(-0.03%) |
Feb 09, 2016 | 35.90 | 36.37 | 35.32 | 36.19 | 41,326 | -0.06(-0.17%) |
Feb 08, 2016 | 37.36 | 37.36 | 35.95 | 36.25 | 74,205 | -1.50(-3.97%) |
Feb 05, 2016 | 37.65 | 38.49 | 37.54 | 37.75 | 93,705 | -0.03(-0.08%) |
Feb 04, 2016 | 37.48 | 38.44 | 37.48 | 37.78 | 64,055 | +0.22(+0.59%) |
Feb 03, 2016 | 37.24 | 38.08 | 37.12 | 37.56 | 122,983 | +0.65(+1.76%) |
Feb 02, 2016 | 37.33 | 37.47 | 36.63 | 36.91 | 59,731 | -0.76(-2.02%) |