Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.81 | 41.87 | 41.59 | 41.70 | 180,306 | +0.18(+0.44%) |
Apr 28, 2016 | 41.54 | 41.79 | 41.49 | 41.52 | 110,201 | -0.14(-0.33%) |
Apr 27, 2016 | 41.70 | 41.79 | 41.52 | 41.66 | 115,114 | +0.27(+0.65%) |
Apr 26, 2016 | 41.44 | 41.52 | 41.34 | 41.39 | 122,032 | +0.24(+0.58%) |
Apr 25, 2016 | 41.06 | 41.19 | 41.02 | 41.15 | 61,384 | +0.08(+0.20%) |
Apr 22, 2016 | 41.16 | 41.27 | 40.94 | 41.07 | 65,044 | +0.03(+0.07%) |
Apr 21, 2016 | 41.27 | 41.50 | 40.99 | 41.04 | 146,296 | -0.42(-1.00%) |
Apr 20, 2016 | 41.62 | 41.65 | 41.44 | 41.46 | 134,749 | -0.28(-0.66%) |
Apr 19, 2016 | 41.70 | 41.80 | 41.56 | 41.73 | 214,620 | +0.55(+1.33%) |
Apr 18, 2016 | 41.04 | 41.32 | 41.03 | 41.19 | 102,914 | +0.21(+0.52%) |
Apr 15, 2016 | 41.19 | 41.20 | 40.96 | 40.97 | 445,536 | -0.26(-0.64%) |
Apr 14, 2016 | 41.43 | 41.43 | 41.21 | 41.24 | 392,947 | -0.25(-0.61%) |
Apr 13, 2016 | 41.50 | 41.62 | 41.38 | 41.49 | 159,561 | +0.12(+0.28%) |
Apr 12, 2016 | 41.20 | 41.40 | 41.04 | 41.38 | 85,712 | +0.31(+0.74%) |
Apr 11, 2016 | 41.27 | 41.47 | 41.07 | 41.07 | 87,385 | +0.12(+0.28%) |
Apr 08, 2016 | 41.00 | 41.09 | 40.82 | 40.95 | 57,520 | +0.54(+1.33%) |
Apr 07, 2016 | 40.71 | 40.76 | 40.33 | 40.41 | 159,824 | -0.69(-1.68%) |
Apr 06, 2016 | 40.81 | 41.12 | 40.75 | 41.11 | 132,082 | +0.50(+1.22%) |
Apr 05, 2016 | 40.79 | 40.79 | 40.55 | 40.61 | 284,869 | -0.55(-1.34%) |
Apr 04, 2016 | 41.44 | 41.44 | 41.14 | 41.16 | 176,252 | -0.26(-0.62%) |
Apr 01, 2016 | 41.15 | 41.48 | 40.94 | 41.42 | 163,636 | -0.12(-0.30%) |
Mar 31, 2016 | 41.60 | 41.83 | 41.52 | 41.54 | 199,540 | -0.05(-0.12%) |
Mar 30, 2016 | 41.49 | 41.81 | 41.36 | 41.59 | 110,108 | +0.41(+0.99%) |
Mar 29, 2016 | 40.57 | 41.22 | 40.49 | 41.19 | 172,775 | +0.40(+0.98%) |
Mar 28, 2016 | 40.62 | 40.81 | 40.53 | 40.79 | 104,785 | +0.19(+0.47%) |
Mar 24, 2016 | 40.47 | 40.60 | 40.60 | 40.60 | 124,375 | -0.13(-0.32%) |
Mar 23, 2016 | 40.80 | 40.97 | 40.68 | 40.73 | 1,968,471 | -0.16(-0.39%) |
Mar 22, 2016 | 40.51 | 40.97 | 40.48 | 40.89 | 2,544,274 | -0.04(-0.09%) |
Mar 21, 2016 | 40.99 | 41.07 | 40.88 | 40.92 | 94,716 | -0.16(-0.39%) |
Mar 18, 2016 | 41.08 | 41.19 | 41.03 | 41.08 | 109,218 | +0.09(+0.23%) |
Mar 17, 2016 | 40.72 | 41.10 | 40.64 | 40.99 | 154,011 | +0.46(+1.13%) |
Mar 16, 2016 | 39.69 | 40.54 | 39.69 | 40.53 | 104,246 | +0.57(+1.42%) |
Mar 15, 2016 | 39.87 | 39.96 | 39.81 | 39.96 | 95,611 | -0.12(-0.29%) |
Mar 14, 2016 | 40.06 | 40.17 | 40.00 | 40.08 | 154,422 | +0.05(+0.13%) |
Mar 11, 2016 | 39.77 | 40.06 | 39.71 | 40.03 | 204,898 | +0.87(+2.21%) |
Mar 10, 2016 | 39.27 | 39.60 | 38.99 | 39.16 | 355,702 | +0.09(+0.22%) |
Mar 09, 2016 | 39.04 | 39.21 | 38.95 | 39.07 | 128,503 | -0.01(-0.02%) |
Mar 08, 2016 | 39.36 | 39.41 | 39.06 | 39.08 | 105,716 | -0.50(-1.25%) |
Mar 07, 2016 | 39.29 | 39.69 | 39.25 | 39.58 | 132,402 | -0.06(-0.15%) |
Mar 04, 2016 | 39.51 | 39.76 | 39.51 | 39.63 | 109,338 | +0.37(+0.95%) |
Mar 03, 2016 | 38.86 | 39.27 | 38.85 | 39.26 | 72,271 | +0.49(+1.26%) |
Mar 02, 2016 | 38.62 | 38.80 | 38.48 | 38.77 | 143,051 | -0.07(-0.17%) |
Mar 01, 2016 | 38.56 | 38.88 | 38.48 | 38.84 | 223,600 | +0.90(+2.38%) |
Feb 29, 2016 | 38.03 | 38.22 | 37.92 | 37.94 | 165,283 | +0.05(+0.13%) |
Feb 26, 2016 | 38.18 | 38.23 | 37.84 | 37.89 | 111,895 | -0.23(-0.59%) |
Feb 25, 2016 | 37.94 | 38.16 | 37.76 | 38.11 | 127,644 | +0.12(+0.33%) |
Feb 24, 2016 | 37.40 | 38.02 | 37.29 | 37.99 | 277,809 | +0.20(+0.52%) |
Feb 23, 2016 | 38.06 | 38.13 | 37.70 | 37.79 | 206,536 | -0.31(-0.80%) |
Feb 22, 2016 | 38.08 | 38.19 | 38.03 | 38.10 | 154,210 | +0.15(+0.38%) |
Feb 19, 2016 | 37.73 | 38.03 | 37.70 | 37.95 | 144,124 | -0.05(-0.13%) |
Feb 18, 2016 | 38.21 | 38.24 | 37.98 | 38.00 | 226,166 | +0.04(+0.10%) |
Feb 17, 2016 | 37.58 | 38.02 | 37.58 | 37.97 | 217,145 | +0.84(+2.28%) |
Feb 16, 2016 | 37.12 | 37.14 | 36.79 | 37.12 | 199,389 | +0.46(+1.25%) |
Feb 12, 2016 | 36.33 | 36.66 | 36.66 | 36.66 | 145,791 | +0.44(+1.23%) |
Feb 11, 2016 | 36.28 | 36.45 | 36.02 | 36.22 | 460,674 | -0.43(-1.17%) |
Feb 10, 2016 | 36.76 | 36.86 | 36.60 | 36.65 | 181,846 | +0.36(+0.98%) |
Feb 09, 2016 | 35.85 | 36.44 | 35.85 | 36.29 | 233,805 | -0.44(-1.21%) |
Feb 08, 2016 | 36.96 | 36.96 | 36.47 | 36.74 | 458,281 | -1.33(-3.48%) |
Feb 05, 2016 | 38.43 | 38.44 | 37.94 | 38.06 | 128,629 | -0.43(-1.12%) |
Feb 04, 2016 | 38.24 | 38.56 | 38.17 | 38.49 | 105,431 | -0.02(-0.06%) |
Feb 03, 2016 | 38.12 | 38.51 | 37.76 | 38.51 | 242,373 | +0.62(+1.62%) |
Feb 02, 2016 | 38.29 | 38.29 | 37.81 | 37.90 | 336,795 | -0.85(-2.19%) |