Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.48 | 43.57 | 43.44 | 43.55 | 103,517 | +0.04(+0.09%) |
Apr 28, 2016 | 43.62 | 43.62 | 43.42 | 43.51 | 106,243 | +0.07(+0.15%) |
Apr 27, 2016 | 43.42 | 43.46 | 43.42 | 43.44 | 105,620 | +0.03(+0.06%) |
Apr 26, 2016 | 43.46 | 43.46 | 43.40 | 43.41 | 110,141 | -0.03(-0.06%) |
Apr 25, 2016 | 43.45 | 43.46 | 43.44 | 43.44 | 93,453 | -0.01(-0.02%) |
Apr 22, 2016 | 43.47 | 43.47 | 43.39 | 43.45 | 87,271 | +0.08(+0.19%) |
Apr 21, 2016 | 43.43 | 43.43 | 43.33 | 43.36 | 51,421 | -0.03(-0.08%) |
Apr 20, 2016 | 43.51 | 43.54 | 43.38 | 43.40 | 57,000 | -0.04(-0.10%) |
Apr 19, 2016 | 43.50 | 43.50 | 43.43 | 43.44 | 50,440 | -0.02(-0.04%) |
Apr 18, 2016 | 43.47 | 43.51 | 43.45 | 43.46 | 105,815 | -0.03(-0.06%) |
Apr 15, 2016 | 43.46 | 43.50 | 43.41 | 43.48 | 152,503 | +0.09(+0.20%) |
Apr 14, 2016 | 43.46 | 43.46 | 43.36 | 43.39 | 90,813 | -0.02(-0.05%) |
Apr 13, 2016 | 43.51 | 43.51 | 43.41 | 43.41 | 138,211 | -0.01(-0.02%) |
Apr 12, 2016 | 43.42 | 43.60 | 43.39 | 43.42 | 76,574 | -0.00(-0.01%) |
Apr 11, 2016 | 43.43 | 43.43 | 43.41 | 43.42 | 45,332 | +0.01(+0.03%) |
Apr 08, 2016 | 43.41 | 43.41 | 43.38 | 43.41 | 48,218 | +0.01(+0.02%) |
Apr 07, 2016 | 43.42 | 43.44 | 43.38 | 43.41 | 193,536 | +0.11(+0.25%) |
Apr 06, 2016 | 43.36 | 43.36 | 43.29 | 43.30 | 64,987 | -0.02(-0.04%) |
Apr 05, 2016 | 43.34 | 43.35 | 43.28 | 43.31 | 59,707 | +0.09(+0.21%) |
Apr 04, 2016 | 43.25 | 43.25 | 43.21 | 43.22 | 155,126 | +0.02(+0.04%) |
Apr 01, 2016 | 43.21 | 43.23 | 43.16 | 43.20 | 70,603 | +0.03(+0.07%) |
Mar 31, 2016 | 43.15 | 43.21 | 43.13 | 43.17 | 57,613 | +0.14(+0.33%) |
Mar 30, 2016 | 43.06 | 43.07 | 43.01 | 43.03 | 94,180 | -0.06(-0.14%) |
Mar 29, 2016 | 43.06 | 43.12 | 43.03 | 43.09 | 79,009 | +0.06(+0.14%) |
Mar 28, 2016 | 43.05 | 43.07 | 42.96 | 43.03 | 96,665 | +0.03(+0.06%) |
Mar 24, 2016 | 43.03 | 43.01 | 43.01 | 43.01 | 78,771 | +0.00(+0.00%) |
Mar 23, 2016 | 43.04 | 43.06 | 42.98 | 43.01 | 99,485 | +0.02(+0.04%) |
Mar 22, 2016 | 43.03 | 43.06 | 42.96 | 42.99 | 89,650 | +0.01(+0.02%) |
Mar 21, 2016 | 43.01 | 43.02 | 42.97 | 42.98 | 85,936 | -0.03(-0.06%) |
Mar 18, 2016 | 42.92 | 43.00 | 42.92 | 43.01 | 43,666 | +0.08(+0.20%) |
Mar 17, 2016 | 42.98 | 42.98 | 42.92 | 42.92 | 39,143 | +0.03(+0.08%) |
Mar 16, 2016 | 42.93 | 42.93 | 42.85 | 42.89 | 53,831 | +0.01(+0.02%) |
Mar 15, 2016 | 42.93 | 42.93 | 42.88 | 42.88 | 78,746 | -0.03(-0.08%) |
Mar 14, 2016 | 42.96 | 42.96 | 42.89 | 42.91 | 73,394 | +0.04(+0.10%) |
Mar 11, 2016 | 42.91 | 42.91 | 42.80 | 42.87 | 100,445 | +0.00(+0.01%) |
Mar 10, 2016 | 42.86 | 42.87 | 42.80 | 42.87 | 51,427 | +0.04(+0.09%) |
Mar 09, 2016 | 42.83 | 42.87 | 42.81 | 42.83 | 141,343 | -0.07(-0.15%) |
Mar 08, 2016 | 42.88 | 42.92 | 42.85 | 42.90 | 46,917 | +0.06(+0.13%) |
Mar 07, 2016 | 42.86 | 42.86 | 42.80 | 42.84 | 95,241 | -0.02(-0.04%) |
Mar 04, 2016 | 42.91 | 42.91 | 42.85 | 42.85 | 94,111 | -0.04(-0.10%) |
Mar 03, 2016 | 42.89 | 42.97 | 42.81 | 42.90 | 208,792 | +0.01(+0.02%) |
Mar 02, 2016 | 43.00 | 43.00 | 42.88 | 42.89 | 58,984 | -0.09(-0.21%) |
Mar 01, 2016 | 43.11 | 43.11 | 42.94 | 42.98 | 86,452 | -0.04(-0.10%) |
Feb 29, 2016 | 43.02 | 43.06 | 43.01 | 43.02 | 232,983 | +0.06(+0.14%) |
Feb 26, 2016 | 43.01 | 43.01 | 42.95 | 42.96 | 43,338 | -0.13(-0.31%) |
Feb 25, 2016 | 43.14 | 43.14 | 43.04 | 43.10 | 100,891 | +0.04(+0.10%) |
Feb 24, 2016 | 43.11 | 43.16 | 43.01 | 43.06 | 51,698 | +0.00(+0.00%) |
Feb 23, 2016 | 43.02 | 43.10 | 43.01 | 43.06 | 101,465 | -0.01(-0.02%) |
Feb 22, 2016 | 43.13 | 43.14 | 43.06 | 43.06 | 54,415 | -0.06(-0.14%) |
Feb 19, 2016 | 43.12 | 43.15 | 43.09 | 43.12 | 135,324 | -0.01(-0.02%) |
Feb 18, 2016 | 43.09 | 43.18 | 43.09 | 43.13 | 107,738 | +0.03(+0.06%) |
Feb 17, 2016 | 43.08 | 43.13 | 43.04 | 43.11 | 54,306 | -0.06(-0.14%) |
Feb 16, 2016 | 43.28 | 43.28 | 43.15 | 43.16 | 87,505 | -0.03(-0.06%) |
Feb 12, 2016 | 43.21 | 43.19 | 43.19 | 43.19 | 87,830 | -0.05(-0.12%) |
Feb 11, 2016 | 43.36 | 43.37 | 43.23 | 43.24 | 75,847 | +0.03(+0.08%) |
Feb 10, 2016 | 43.16 | 43.21 | 43.14 | 43.21 | 235,347 | +0.04(+0.10%) |
Feb 09, 2016 | 43.25 | 43.25 | 43.14 | 43.16 | 115,772 | +0.02(+0.04%) |
Feb 08, 2016 | 43.10 | 43.18 | 43.09 | 43.15 | 93,640 | +0.03(+0.06%) |
Feb 05, 2016 | 43.11 | 43.15 | 43.04 | 43.12 | 64,662 | +0.09(+0.21%) |
Feb 04, 2016 | 43.04 | 43.07 | 43.00 | 43.03 | 89,103 | +0.00(+0.00%) |
Feb 03, 2016 | 43.06 | 43.06 | 43.01 | 43.03 | 91,635 | -0.01(-0.02%) |
Feb 02, 2016 | 43.05 | 43.05 | 42.99 | 43.04 | 104,532 | +0.10(+0.22%) |