Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.51 | 42.55 | 42.20 | 42.28 | 24,296 | -0.06(-0.14%) |
Apr 28, 2016 | 42.36 | 42.44 | 42.15 | 42.33 | 25,244 | +0.32(+0.75%) |
Apr 27, 2016 | 41.95 | 42.28 | 41.94 | 42.02 | 20,646 | +0.15(+0.37%) |
Apr 26, 2016 | 42.31 | 42.41 | 41.85 | 41.86 | 26,525 | -0.63(-1.49%) |
Apr 25, 2016 | 42.72 | 42.72 | 42.41 | 42.50 | 67,829 | +0.16(+0.38%) |
Apr 22, 2016 | 42.42 | 42.43 | 42.09 | 42.33 | 39,320 | -0.27(-0.63%) |
Apr 21, 2016 | 41.94 | 42.65 | 41.94 | 42.60 | 68,801 | +0.86(+2.07%) |
Apr 20, 2016 | 42.08 | 42.08 | 41.72 | 41.74 | 45,791 | +0.98(+2.40%) |
Apr 19, 2016 | 40.83 | 40.90 | 40.68 | 40.76 | 12,825 | -0.07(-0.16%) |
Apr 18, 2016 | 41.29 | 41.30 | 40.79 | 40.83 | 30,370 | +0.05(+0.12%) |
Apr 15, 2016 | 40.66 | 40.87 | 40.65 | 40.78 | 8,291 | +0.23(+0.57%) |
Apr 14, 2016 | 40.28 | 40.60 | 40.28 | 40.55 | 51,338 | +0.29(+0.71%) |
Apr 13, 2016 | 40.42 | 40.43 | 40.09 | 40.26 | 118,189 | -0.78(-1.89%) |
Apr 12, 2016 | 41.15 | 41.60 | 41.04 | 41.04 | 42,594 | -0.20(-0.49%) |
Apr 11, 2016 | 40.95 | 41.37 | 40.95 | 41.24 | 30,057 | -0.54(-1.28%) |
Apr 08, 2016 | 41.59 | 41.80 | 41.21 | 41.78 | 25,907 | -0.27(-0.64%) |
Apr 07, 2016 | 41.34 | 42.23 | 41.31 | 42.05 | 63,480 | +1.28(+3.15%) |
Apr 06, 2016 | 41.29 | 41.32 | 40.75 | 40.76 | 23,086 | -0.51(-1.23%) |
Apr 05, 2016 | 41.35 | 41.39 | 40.92 | 41.27 | 41,111 | -0.29(-0.69%) |
Apr 04, 2016 | 41.40 | 41.61 | 41.15 | 41.56 | 41,589 | +0.34(+0.81%) |
Apr 01, 2016 | 42.21 | 42.21 | 41.13 | 41.22 | 22,649 | -0.12(-0.30%) |
Mar 31, 2016 | 41.04 | 41.40 | 41.04 | 41.35 | 25,778 | +0.30(+0.72%) |
Mar 30, 2016 | 41.31 | 41.36 | 40.89 | 41.05 | 64,372 | -1.42(-3.34%) |
Mar 29, 2016 | 42.86 | 43.05 | 42.32 | 42.47 | 32,507 | +0.03(+0.07%) |
Mar 28, 2016 | 42.60 | 42.74 | 42.21 | 42.44 | 21,306 | -0.31(-0.72%) |
Mar 24, 2016 | 42.65 | 42.74 | 42.74 | 42.74 | 22,537 | +0.83(+1.99%) |
Mar 23, 2016 | 41.49 | 41.95 | 41.49 | 41.91 | 56,286 | +0.13(+0.32%) |
Mar 22, 2016 | 41.64 | 41.81 | 41.37 | 41.78 | 25,529 | +0.85(+2.08%) |
Mar 21, 2016 | 40.85 | 41.29 | 40.85 | 40.92 | 61,174 | -0.69(-1.66%) |
Mar 18, 2016 | 42.07 | 42.34 | 41.42 | 41.61 | 65,743 | -0.79(-1.85%) |
Mar 17, 2016 | 43.13 | 43.13 | 42.37 | 42.40 | 86,437 | -0.73(-1.69%) |
Mar 16, 2016 | 44.34 | 44.52 | 43.13 | 43.13 | 50,182 | -1.17(-2.64%) |
Mar 15, 2016 | 44.29 | 44.51 | 44.17 | 44.30 | 40,596 | +0.28(+0.63%) |
Mar 14, 2016 | 44.03 | 44.27 | 43.91 | 44.02 | 19,347 | -0.46(-1.03%) |
Mar 11, 2016 | 45.29 | 45.76 | 44.42 | 44.48 | 31,674 | -1.16(-2.54%) |
Mar 10, 2016 | 45.05 | 45.88 | 45.05 | 45.64 | 82,952 | +1.07(+2.41%) |
Mar 09, 2016 | 44.40 | 44.80 | 44.40 | 44.57 | 48,017 | +0.05(+0.11%) |
Mar 08, 2016 | 43.67 | 45.03 | 43.66 | 44.52 | 91,168 | +0.76(+1.73%) |
Mar 07, 2016 | 43.57 | 43.83 | 43.38 | 43.76 | 60,243 | +0.51(+1.17%) |
Mar 04, 2016 | 43.99 | 44.00 | 43.08 | 43.25 | 107,764 | -1.27(-2.84%) |
Mar 03, 2016 | 44.61 | 44.84 | 44.39 | 44.52 | 50,615 | -0.28(-0.62%) |
Mar 02, 2016 | 44.92 | 45.06 | 44.59 | 44.80 | 134,998 | -1.08(-2.36%) |
Mar 01, 2016 | 46.39 | 46.48 | 45.88 | 45.88 | 115,498 | -1.29(-2.74%) |
Feb 29, 2016 | 47.02 | 47.37 | 46.99 | 47.17 | 214,317 | +0.63(+1.36%) |
Feb 26, 2016 | 46.50 | 46.67 | 46.14 | 46.54 | 89,159 | -0.42(-0.90%) |
Feb 25, 2016 | 47.54 | 47.68 | 46.86 | 46.96 | 103,520 | +2.17(+4.84%) |
Feb 24, 2016 | 45.33 | 45.39 | 44.66 | 44.80 | 80,563 | -0.60(-1.33%) |
Feb 23, 2016 | 44.96 | 45.43 | 44.81 | 45.40 | 51,309 | +1.19(+2.69%) |
Feb 22, 2016 | 44.57 | 45.05 | 44.09 | 44.21 | 86,982 | -1.47(-3.21%) |
Feb 19, 2016 | 45.78 | 45.83 | 45.47 | 45.68 | 233,431 | -0.12(-0.27%) |
Feb 18, 2016 | 45.24 | 45.87 | 45.24 | 45.80 | 48,808 | +0.70(+1.55%) |
Feb 17, 2016 | 45.58 | 45.92 | 44.94 | 45.10 | 272,312 | -0.86(-1.88%) |
Feb 16, 2016 | 46.48 | 46.71 | 45.81 | 45.97 | 815,346 | -3.57(-7.22%) |
Feb 12, 2016 | 50.10 | 49.54 | 49.54 | 49.54 | 194,490 | -0.85(-1.69%) |
Feb 11, 2016 | 50.60 | 50.64 | 50.03 | 50.39 | 254,602 | +1.04(+2.12%) |
Feb 10, 2016 | 49.56 | 49.56 | 48.76 | 49.35 | 70,957 | -0.40(-0.81%) |
Feb 09, 2016 | 50.11 | 50.55 | 49.36 | 49.75 | 120,345 | +0.43(+0.87%) |
Feb 08, 2016 | 49.57 | 49.70 | 49.09 | 49.32 | 114,459 | +0.35(+0.72%) |
Feb 05, 2016 | 48.09 | 49.12 | 48.03 | 48.96 | 65,070 | +1.15(+2.41%) |
Feb 04, 2016 | 48.02 | 48.11 | 47.33 | 47.81 | 490,008 | -0.50(-1.03%) |
Feb 03, 2016 | 48.82 | 49.83 | 48.18 | 48.31 | 94,934 | -0.62(-1.27%) |
Feb 02, 2016 | 48.68 | 49.19 | 48.45 | 48.94 | 125,723 | -0.90(-1.81%) |