Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.66 | 40.16 | 39.27 | 40.06 | 117,534 | +0.24(+0.60%) |
Apr 28, 2016 | 39.39 | 39.90 | 39.05 | 39.82 | 149,494 | +0.07(+0.18%) |
Apr 27, 2016 | 39.39 | 39.90 | 39.12 | 39.75 | 146,623 | +0.41(+1.04%) |
Apr 26, 2016 | 39.36 | 39.52 | 39.08 | 39.34 | 244,779 | +0.06(+0.16%) |
Apr 25, 2016 | 39.28 | 39.41 | 39.00 | 39.28 | 164,817 | -0.08(-0.20%) |
Apr 22, 2016 | 39.00 | 39.39 | 38.93 | 39.36 | 258,697 | +0.49(+1.26%) |
Apr 21, 2016 | 39.42 | 39.42 | 38.80 | 38.87 | 327,143 | -0.66(-1.66%) |
Apr 20, 2016 | 40.25 | 41.01 | 39.50 | 39.52 | 189,521 | -0.81(-2.00%) |
Apr 19, 2016 | 40.34 | 40.57 | 40.22 | 40.33 | 151,835 | +0.15(+0.38%) |
Apr 18, 2016 | 39.89 | 40.19 | 39.69 | 40.18 | 209,701 | +0.12(+0.31%) |
Apr 15, 2016 | 39.79 | 40.27 | 39.79 | 40.06 | 124,420 | +0.19(+0.47%) |
Apr 14, 2016 | 39.85 | 40.05 | 39.67 | 39.87 | 153,657 | -0.08(-0.20%) |
Apr 13, 2016 | 40.48 | 40.48 | 39.52 | 39.95 | 176,354 | -0.40(-0.99%) |
Apr 12, 2016 | 39.99 | 40.48 | 39.80 | 40.35 | 139,119 | +0.34(+0.84%) |
Apr 11, 2016 | 40.06 | 40.44 | 40.01 | 40.01 | 152,728 | +0.01(+0.02%) |
Apr 08, 2016 | 39.92 | 40.16 | 39.89 | 40.00 | 110,578 | +0.20(+0.51%) |
Apr 07, 2016 | 39.70 | 40.01 | 39.70 | 39.80 | 164,816 | -0.06(-0.16%) |
Apr 06, 2016 | 39.90 | 40.20 | 39.65 | 39.86 | 110,852 | -0.12(-0.31%) |
Apr 05, 2016 | 40.95 | 40.95 | 39.99 | 39.99 | 240,715 | -1.10(-2.68%) |
Apr 04, 2016 | 41.25 | 41.25 | 40.87 | 41.09 | 181,793 | -0.21(-0.52%) |
Apr 01, 2016 | 40.69 | 41.42 | 40.39 | 41.30 | 173,256 | +0.55(+1.35%) |
Mar 31, 2016 | 40.76 | 40.95 | 40.59 | 40.75 | 227,818 | +0.06(+0.15%) |
Mar 30, 2016 | 40.92 | 41.03 | 40.54 | 40.69 | 193,289 | -0.20(-0.50%) |
Mar 29, 2016 | 39.65 | 40.96 | 39.65 | 40.89 | 276,547 | +1.37(+3.46%) |
Mar 28, 2016 | 39.76 | 40.07 | 39.07 | 39.52 | 146,502 | -0.21(-0.54%) |
Mar 24, 2016 | 39.81 | 39.74 | 39.74 | 39.74 | 306,688 | +0.68(+1.73%) |
Mar 23, 2016 | 39.02 | 39.33 | 38.73 | 39.06 | 162,598 | +0.03(+0.07%) |
Mar 22, 2016 | 39.13 | 39.34 | 38.89 | 39.04 | 139,870 | -0.13(-0.34%) |
Mar 21, 2016 | 38.97 | 39.19 | 38.42 | 39.17 | 194,073 | -0.08(-0.20%) |
Mar 18, 2016 | 39.36 | 39.36 | 38.85 | 39.25 | 403,504 | +0.10(+0.25%) |
Mar 17, 2016 | 38.24 | 39.25 | 38.13 | 39.15 | 243,271 | +0.89(+2.32%) |
Mar 16, 2016 | 38.08 | 38.66 | 37.58 | 38.26 | 152,736 | +0.17(+0.44%) |
Mar 15, 2016 | 38.01 | 38.56 | 37.97 | 38.09 | 179,136 | -0.08(-0.21%) |
Mar 14, 2016 | 38.09 | 38.21 | 37.70 | 38.17 | 209,827 | +0.05(+0.14%) |
Mar 11, 2016 | 38.17 | 38.32 | 37.81 | 38.12 | 221,764 | +0.21(+0.55%) |
Mar 10, 2016 | 37.45 | 38.01 | 37.45 | 37.91 | 268,259 | +0.34(+0.89%) |
Mar 09, 2016 | 37.40 | 37.74 | 37.32 | 37.58 | 186,967 | +0.07(+0.19%) |
Mar 08, 2016 | 36.60 | 37.70 | 36.32 | 37.51 | 290,973 | +0.92(+2.51%) |
Mar 07, 2016 | 36.42 | 36.74 | 36.19 | 36.59 | 217,167 | +0.03(+0.07%) |
Mar 04, 2016 | 36.05 | 36.63 | 35.74 | 36.56 | 200,762 | +0.35(+0.97%) |
Mar 03, 2016 | 35.97 | 36.26 | 35.41 | 36.21 | 216,948 | +0.26(+0.71%) |
Mar 02, 2016 | 35.39 | 36.04 | 34.73 | 35.95 | 290,214 | +0.41(+1.14%) |
Mar 01, 2016 | 36.20 | 36.46 | 35.21 | 35.55 | 242,114 | -0.49(-1.35%) |
Feb 29, 2016 | 35.64 | 36.32 | 35.54 | 36.03 | 308,495 | +0.26(+0.74%) |
Feb 26, 2016 | 36.60 | 37.14 | 35.57 | 35.77 | 405,277 | -1.19(-3.22%) |
Feb 25, 2016 | 37.77 | 38.12 | 36.86 | 36.96 | 335,559 | -0.76(-2.01%) |
Feb 24, 2016 | 35.99 | 37.97 | 35.87 | 37.72 | 407,793 | +1.74(+4.83%) |
Feb 23, 2016 | 35.72 | 36.26 | 35.55 | 35.98 | 386,990 | +0.03(+0.07%) |
Feb 22, 2016 | 36.06 | 36.32 | 35.85 | 35.95 | 224,919 | +0.04(+0.12%) |
Feb 19, 2016 | 36.01 | 36.10 | 35.53 | 35.91 | 205,192 | -0.18(-0.49%) |
Feb 18, 2016 | 35.40 | 36.09 | 35.28 | 36.09 | 500,530 | +0.75(+2.12%) |
Feb 17, 2016 | 35.46 | 35.62 | 35.00 | 35.34 | 158,747 | -0.10(-0.27%) |
Feb 16, 2016 | 35.83 | 35.97 | 35.24 | 35.43 | 233,351 | -0.12(-0.35%) |
Feb 12, 2016 | 35.04 | 35.56 | 35.56 | 35.56 | 413,331 | +0.17(+0.47%) |
Feb 11, 2016 | 35.79 | 36.81 | 35.38 | 35.39 | 440,437 | -0.58(-1.62%) |
Feb 10, 2016 | 36.49 | 36.73 | 35.85 | 35.97 | 570,297 | -0.39(-1.07%) |
Feb 09, 2016 | 36.17 | 36.73 | 35.96 | 36.36 | 228,127 | +0.07(+0.19%) |
Feb 08, 2016 | 36.47 | 37.37 | 36.09 | 36.29 | 412,788 | -0.13(-0.36%) |
Feb 05, 2016 | 36.80 | 37.27 | 36.33 | 36.42 | 512,372 | -0.41(-1.10%) |
Feb 04, 2016 | 37.51 | 37.95 | 36.81 | 36.83 | 300,362 | -0.79(-2.09%) |
Feb 03, 2016 | 37.90 | 38.28 | 37.12 | 37.61 | 847,897 | -0.11(-0.30%) |
Feb 02, 2016 | 37.37 | 37.90 | 37.09 | 37.73 | 421,779 | +0.20(+0.54%) |