Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.91 | 39.92 | 39.84 | 39.87 | 15,905 | -0.02(-0.05%) |
Apr 28, 2016 | 39.87 | 39.92 | 39.86 | 39.89 | 9,793 | +0.05(+0.13%) |
Apr 27, 2016 | 39.78 | 39.84 | 39.76 | 39.84 | 9,447 | +0.15(+0.38%) |
Apr 26, 2016 | 39.73 | 39.73 | 39.60 | 39.69 | 5,879 | -0.05(-0.14%) |
Apr 25, 2016 | 39.76 | 39.77 | 39.70 | 39.75 | 6,595 | -0.05(-0.12%) |
Apr 22, 2016 | 39.76 | 39.80 | 39.73 | 39.80 | 9,370 | +0.10(+0.26%) |
Apr 21, 2016 | 39.76 | 39.77 | 39.69 | 39.69 | 6,883 | -0.05(-0.13%) |
Apr 20, 2016 | 39.83 | 39.83 | 39.74 | 39.75 | 4,392 | -0.08(-0.20%) |
Apr 19, 2016 | 39.82 | 39.83 | 39.74 | 39.83 | 4,494 | +0.05(+0.12%) |
Apr 18, 2016 | 39.77 | 39.78 | 39.75 | 39.78 | 5,259 | +0.00(+0.00%) |
Apr 15, 2016 | 39.76 | 39.80 | 39.74 | 39.78 | 7,132 | +0.09(+0.24%) |
Apr 14, 2016 | 39.63 | 39.71 | 39.61 | 39.69 | 4,407 | -0.04(-0.09%) |
Apr 13, 2016 | 39.66 | 39.74 | 39.64 | 39.72 | 10,912 | +0.07(+0.17%) |
Apr 12, 2016 | 39.65 | 39.68 | 39.61 | 39.65 | 6,341 | -0.06(-0.15%) |
Apr 11, 2016 | 39.69 | 39.74 | 39.65 | 39.72 | 55,932 | -0.02(-0.04%) |
Apr 08, 2016 | 39.76 | 39.76 | 39.70 | 39.73 | 17,932 | -0.06(-0.16%) |
Apr 07, 2016 | 39.70 | 39.82 | 39.70 | 39.80 | 6,558 | +0.13(+0.33%) |
Apr 06, 2016 | 39.65 | 39.67 | 39.65 | 39.66 | 2,921 | -0.01(-0.02%) |
Apr 05, 2016 | 39.72 | 39.72 | 39.65 | 39.67 | 4,251 | +0.09(+0.22%) |
Apr 04, 2016 | 39.59 | 39.61 | 39.55 | 39.58 | 5,416 | -0.02(-0.04%) |
Apr 01, 2016 | 39.53 | 39.62 | 39.53 | 39.60 | 4,687 | +0.02(+0.06%) |
Mar 31, 2016 | 39.42 | 39.60 | 39.42 | 39.58 | 17,839 | +0.15(+0.37%) |
Mar 30, 2016 | 39.33 | 39.51 | 39.33 | 39.43 | 3,131 | -0.01(-0.04%) |
Mar 29, 2016 | 39.29 | 39.46 | 39.29 | 39.44 | 8,986 | +0.09(+0.24%) |
Mar 28, 2016 | 39.27 | 39.36 | 39.26 | 39.35 | 35,483 | +0.05(+0.12%) |
Mar 24, 2016 | 39.38 | 39.30 | 39.30 | 39.30 | 3,066 | +0.04(+0.10%) |
Mar 23, 2016 | 39.15 | 39.26 | 39.15 | 39.26 | 5,204 | +0.10(+0.26%) |
Mar 22, 2016 | 39.26 | 39.26 | 39.16 | 39.16 | 1,466 | -0.08(-0.20%) |
Mar 21, 2016 | 39.19 | 39.30 | 39.16 | 39.24 | 116,065 | -0.12(-0.30%) |
Mar 18, 2016 | 39.34 | 39.36 | 39.34 | 39.36 | 588 | +0.10(+0.25%) |
Mar 17, 2016 | 39.22 | 39.29 | 39.22 | 39.26 | 36,380 | +0.27(+0.69%) |
Mar 16, 2016 | 38.93 | 38.99 | 38.89 | 38.99 | 5,326 | +0.12(+0.32%) |
Mar 15, 2016 | 38.91 | 38.98 | 38.87 | 38.87 | 13,288 | -0.12(-0.30%) |
Mar 14, 2016 | 38.94 | 39.01 | 38.90 | 38.98 | 12,200 | +0.06(+0.16%) |
Mar 11, 2016 | 39.00 | 39.00 | 38.85 | 38.92 | 27,142 | +0.02(+0.06%) |
Mar 10, 2016 | 38.98 | 38.98 | 38.87 | 38.90 | 11,520 | -0.04(-0.10%) |
Mar 09, 2016 | 38.84 | 38.94 | 38.84 | 38.94 | 14,407 | -0.01(-0.02%) |
Mar 08, 2016 | 38.99 | 39.01 | 38.88 | 38.94 | 19,698 | +0.11(+0.27%) |
Mar 07, 2016 | 38.84 | 38.87 | 38.78 | 38.84 | 14,481 | -0.04(-0.10%) |
Mar 04, 2016 | 38.84 | 38.87 | 38.78 | 38.87 | 5,564 | +0.00(+0.01%) |
Mar 03, 2016 | 38.84 | 38.88 | 38.84 | 38.87 | 10,327 | +0.05(+0.14%) |
Mar 02, 2016 | 38.71 | 38.83 | 38.71 | 38.82 | 11,060 | -0.02(-0.04%) |
Mar 01, 2016 | 38.93 | 38.94 | 38.78 | 38.83 | 14,608 | -0.07(-0.18%) |
Feb 29, 2016 | 38.92 | 38.94 | 38.87 | 38.90 | 4,744 | +0.01(+0.03%) |
Feb 26, 2016 | 38.81 | 38.89 | 38.81 | 38.89 | 13,612 | -0.04(-0.09%) |
Feb 25, 2016 | 38.90 | 38.95 | 38.87 | 38.92 | 2,748 | +0.17(+0.43%) |
Feb 24, 2016 | 38.86 | 38.88 | 38.76 | 38.76 | 2,257 | -0.08(-0.22%) |
Feb 23, 2016 | 38.76 | 38.86 | 38.74 | 38.84 | 5,386 | +0.06(+0.16%) |
Feb 22, 2016 | 38.74 | 38.78 | 38.74 | 38.78 | 8,232 | +0.12(+0.30%) |
Feb 19, 2016 | 38.79 | 38.82 | 38.62 | 38.66 | 7,178 | -0.02(-0.05%) |
Feb 18, 2016 | 38.69 | 38.70 | 38.60 | 38.68 | 2,829 | +0.14(+0.37%) |
Feb 17, 2016 | 38.63 | 38.63 | 38.45 | 38.54 | 12,000 | -0.09(-0.23%) |
Feb 16, 2016 | 38.77 | 38.77 | 38.62 | 38.63 | 8,073 | -0.10(-0.26%) |
Feb 12, 2016 | 38.70 | 38.73 | 38.73 | 38.73 | 2,694 | -0.22(-0.56%) |
Feb 11, 2016 | 38.98 | 39.10 | 38.91 | 38.95 | 5,487 | +0.13(+0.33%) |
Feb 10, 2016 | 38.76 | 38.93 | 38.76 | 38.82 | 19,472 | -0.01(-0.03%) |
Feb 09, 2016 | 38.95 | 38.95 | 38.75 | 38.83 | 22,094 | -0.02(-0.04%) |
Feb 08, 2016 | 38.81 | 38.95 | 38.81 | 38.85 | 23,785 | +0.21(+0.54%) |
Feb 05, 2016 | 38.57 | 38.76 | 38.57 | 38.63 | 10,555 | -0.15(-0.38%) |
Feb 04, 2016 | 38.69 | 38.78 | 38.60 | 38.78 | 3,437 | +0.10(+0.27%) |
Feb 03, 2016 | 38.75 | 38.75 | 38.65 | 38.68 | 3,535 | -0.10(-0.25%) |
Feb 02, 2016 | 38.71 | 38.79 | 38.67 | 38.78 | 13,247 | +0.15(+0.38%) |