Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.18 | 41.47 | 41.06 | 41.31 | 25,734 | +0.26(+0.63%) |
Apr 28, 2016 | 40.89 | 41.44 | 40.89 | 41.06 | 28,800 | -0.17(-0.41%) |
Apr 27, 2016 | 40.78 | 41.22 | 40.78 | 41.22 | 21,375 | +0.33(+0.80%) |
Apr 26, 2016 | 40.66 | 40.90 | 40.60 | 40.90 | 97,877 | +0.22(+0.55%) |
Apr 25, 2016 | 40.77 | 40.79 | 40.52 | 40.67 | 51,735 | -0.40(-0.98%) |
Apr 22, 2016 | 41.06 | 41.33 | 40.93 | 41.07 | 22,849 | -0.06(-0.16%) |
Apr 21, 2016 | 41.44 | 41.51 | 41.09 | 41.14 | 16,302 | -0.37(-0.89%) |
Apr 20, 2016 | 41.35 | 41.74 | 41.34 | 41.51 | 15,930 | +0.12(+0.29%) |
Apr 19, 2016 | 40.74 | 41.41 | 40.74 | 41.38 | 72,910 | +1.15(+2.85%) |
Apr 18, 2016 | 39.67 | 40.24 | 39.67 | 40.24 | 31,206 | +0.44(+1.11%) |
Apr 15, 2016 | 39.59 | 39.87 | 39.56 | 39.80 | 5,051 | -0.01(-0.02%) |
Apr 14, 2016 | 39.83 | 39.89 | 39.64 | 39.80 | 15,909 | +0.04(+0.10%) |
Apr 13, 2016 | 39.68 | 39.86 | 39.63 | 39.76 | 14,089 | +0.81(+2.08%) |
Apr 12, 2016 | 38.50 | 39.06 | 38.47 | 38.95 | 173,340 | +0.75(+1.98%) |
Apr 11, 2016 | 38.17 | 38.50 | 38.17 | 38.20 | 38,912 | +0.47(+1.26%) |
Apr 08, 2016 | 37.65 | 37.90 | 37.60 | 37.72 | 12,488 | +0.82(+2.22%) |
Apr 07, 2016 | 37.22 | 37.35 | 36.91 | 36.91 | 11,166 | -0.60(-1.60%) |
Apr 06, 2016 | 37.04 | 37.51 | 36.95 | 37.51 | 17,539 | +0.29(+0.78%) |
Apr 05, 2016 | 37.14 | 37.24 | 37.04 | 37.22 | 26,088 | -0.47(-1.24%) |
Apr 04, 2016 | 38.09 | 38.09 | 37.67 | 37.68 | 111,996 | -0.42(-1.10%) |
Apr 01, 2016 | 37.43 | 38.12 | 37.36 | 38.10 | 30,054 | -0.05(-0.13%) |
Mar 31, 2016 | 38.35 | 38.43 | 38.10 | 38.15 | 41,427 | -0.37(-0.96%) |
Mar 30, 2016 | 38.56 | 38.70 | 38.38 | 38.52 | 8,584 | +0.44(+1.17%) |
Mar 29, 2016 | 37.44 | 38.11 | 37.30 | 38.08 | 94,140 | +0.37(+0.97%) |
Mar 28, 2016 | 37.84 | 37.86 | 37.60 | 37.71 | 43,489 | +0.19(+0.51%) |
Mar 24, 2016 | 37.19 | 37.52 | 37.52 | 37.52 | 10,714 | -0.08(-0.21%) |
Mar 23, 2016 | 38.13 | 38.13 | 37.60 | 37.60 | 26,843 | -0.71(-1.84%) |
Mar 22, 2016 | 38.14 | 38.45 | 38.14 | 38.30 | 60,754 | -0.06(-0.17%) |
Mar 21, 2016 | 38.39 | 38.50 | 38.25 | 38.37 | 116,884 | -0.11(-0.29%) |
Mar 18, 2016 | 38.61 | 38.75 | 38.46 | 38.48 | 8,632 | -0.02(-0.06%) |
Mar 17, 2016 | 38.00 | 38.58 | 38.00 | 38.50 | 22,510 | +0.79(+2.09%) |
Mar 16, 2016 | 36.73 | 37.73 | 36.73 | 37.72 | 27,005 | +0.73(+1.98%) |
Mar 15, 2016 | 36.95 | 36.99 | 36.67 | 36.99 | 146,480 | -0.57(-1.52%) |
Mar 14, 2016 | 37.57 | 37.72 | 37.47 | 37.56 | 144,037 | -0.05(-0.13%) |
Mar 11, 2016 | 37.44 | 37.67 | 37.44 | 37.60 | 8,050 | +0.83(+2.27%) |
Mar 10, 2016 | 36.83 | 36.92 | 36.53 | 36.77 | 16,036 | -0.06(-0.17%) |
Mar 09, 2016 | 36.71 | 36.93 | 36.71 | 36.83 | 5,951 | +0.16(+0.44%) |
Mar 08, 2016 | 37.18 | 37.18 | 36.54 | 36.67 | 12,935 | -1.02(-2.70%) |
Mar 07, 2016 | 37.09 | 37.70 | 37.09 | 37.69 | 41,856 | +0.51(+1.38%) |
Mar 04, 2016 | 36.75 | 36.92 | 36.75 | 37.18 | 16,327 | +0.73(+2.00%) |
Mar 03, 2016 | 36.08 | 36.48 | 36.08 | 36.45 | 14,825 | +0.55(+1.54%) |
Mar 02, 2016 | 35.45 | 35.89 | 35.45 | 35.89 | 8,373 | +0.35(+0.99%) |
Mar 01, 2016 | 35.17 | 35.61 | 35.04 | 35.54 | 9,781 | +0.91(+2.62%) |
Feb 29, 2016 | 34.75 | 35.00 | 34.63 | 34.63 | 16,586 | -0.08(-0.24%) |
Feb 26, 2016 | 34.71 | 34.87 | 34.67 | 34.72 | 18,698 | +0.23(+0.66%) |
Feb 25, 2016 | 34.34 | 34.59 | 34.09 | 34.49 | 18,646 | +0.25(+0.72%) |
Feb 24, 2016 | 33.68 | 34.24 | 33.59 | 34.24 | 9,954 | -0.15(-0.43%) |
Feb 23, 2016 | 34.81 | 34.81 | 34.35 | 34.39 | 13,480 | -0.66(-1.88%) |
Feb 22, 2016 | 34.77 | 35.13 | 34.77 | 35.05 | 13,755 | +0.75(+2.20%) |
Feb 19, 2016 | 34.33 | 34.35 | 34.22 | 34.30 | 6,547 | -0.28(-0.81%) |
Feb 18, 2016 | 34.63 | 34.65 | 34.42 | 34.58 | 54,997 | +0.11(+0.33%) |
Feb 17, 2016 | 33.91 | 34.51 | 33.52 | 34.47 | 128,077 | +0.95(+2.83%) |
Feb 16, 2016 | 33.47 | 33.64 | 33.22 | 33.52 | 15,846 | +0.43(+1.31%) |
Feb 12, 2016 | 32.61 | 33.09 | 33.09 | 33.09 | 68,398 | +0.75(+2.31%) |
Feb 11, 2016 | 32.40 | 32.46 | 32.17 | 32.34 | 13,501 | -0.48(-1.47%) |
Feb 10, 2016 | 32.88 | 33.18 | 32.75 | 32.82 | 20,411 | -0.06(-0.17%) |
Feb 09, 2016 | 32.68 | 33.03 | 32.68 | 32.88 | 23,475 | -0.26(-0.78%) |
Feb 08, 2016 | 33.29 | 33.29 | 32.82 | 33.13 | 20,763 | -0.51(-1.53%) |
Feb 05, 2016 | 33.82 | 33.92 | 33.61 | 33.65 | 16,906 | -0.30(-0.90%) |
Feb 04, 2016 | 33.27 | 34.10 | 33.27 | 33.95 | 28,973 | +0.88(+2.67%) |
Feb 03, 2016 | 32.40 | 33.07 | 32.06 | 33.07 | 26,788 | +1.03(+3.21%) |
Feb 02, 2016 | 32.28 | 32.28 | 31.96 | 32.04 | 23,847 | -0.71(-2.18%) |