Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.55 | 40.55 | 40.26 | 40.49 | 194,832 | -0.10(-0.25%) |
Apr 28, 2016 | 40.79 | 41.01 | 40.51 | 40.59 | 331,111 | -0.43(-1.05%) |
Apr 27, 2016 | 40.94 | 41.10 | 40.79 | 41.02 | 360,828 | +0.06(+0.15%) |
Apr 26, 2016 | 40.83 | 41.05 | 40.80 | 40.96 | 156,805 | +0.18(+0.43%) |
Apr 25, 2016 | 40.69 | 40.79 | 40.62 | 40.78 | 238,099 | -0.04(-0.09%) |
Apr 22, 2016 | 40.70 | 40.84 | 40.56 | 40.82 | 435,936 | +0.10(+0.25%) |
Apr 21, 2016 | 41.21 | 41.21 | 40.68 | 40.72 | 219,674 | -0.43(-1.04%) |
Apr 20, 2016 | 41.21 | 41.31 | 41.00 | 41.15 | 314,666 | -0.01(-0.02%) |
Apr 19, 2016 | 41.28 | 41.30 | 41.06 | 41.16 | 159,960 | -0.04(-0.10%) |
Apr 18, 2016 | 40.84 | 41.23 | 40.82 | 41.20 | 121,308 | +0.26(+0.64%) |
Apr 15, 2016 | 40.73 | 40.96 | 40.73 | 40.94 | 91,067 | +0.17(+0.42%) |
Apr 14, 2016 | 40.87 | 40.92 | 40.73 | 40.77 | 268,687 | -0.10(-0.24%) |
Apr 13, 2016 | 40.69 | 40.87 | 40.57 | 40.87 | 248,034 | +0.39(+0.96%) |
Apr 12, 2016 | 40.23 | 40.54 | 40.10 | 40.48 | 130,814 | +0.26(+0.65%) |
Apr 11, 2016 | 40.59 | 40.67 | 40.21 | 40.22 | 151,068 | -0.28(-0.69%) |
Apr 08, 2016 | 40.61 | 40.68 | 40.40 | 40.50 | 107,940 | +0.11(+0.27%) |
Apr 07, 2016 | 40.65 | 40.65 | 40.23 | 40.39 | 145,292 | -0.40(-0.98%) |
Apr 06, 2016 | 40.44 | 40.80 | 40.42 | 40.79 | 109,178 | +0.35(+0.87%) |
Apr 05, 2016 | 40.47 | 40.65 | 40.39 | 40.44 | 235,674 | -0.30(-0.74%) |
Apr 04, 2016 | 41.13 | 41.13 | 40.70 | 40.74 | 140,558 | -0.45(-1.09%) |
Apr 01, 2016 | 40.61 | 41.21 | 40.53 | 41.19 | 133,522 | +0.41(+1.01%) |
Mar 31, 2016 | 40.82 | 40.95 | 40.72 | 40.78 | 381,369 | -0.05(-0.12%) |
Mar 30, 2016 | 40.86 | 41.00 | 40.76 | 40.83 | 234,773 | +0.15(+0.37%) |
Mar 29, 2016 | 40.08 | 40.69 | 40.00 | 40.68 | 132,188 | +0.57(+1.42%) |
Mar 28, 2016 | 40.13 | 40.20 | 39.96 | 40.11 | 85,674 | +0.06(+0.15%) |
Mar 24, 2016 | 39.98 | 40.05 | 40.05 | 40.05 | 195,200 | -0.09(-0.22%) |
Mar 23, 2016 | 40.38 | 40.38 | 40.14 | 40.14 | 121,681 | -0.35(-0.86%) |
Mar 22, 2016 | 40.23 | 40.62 | 40.23 | 40.49 | 93,364 | +0.11(+0.27%) |
Mar 21, 2016 | 40.40 | 40.47 | 40.31 | 40.38 | 135,265 | -0.05(-0.12%) |
Mar 18, 2016 | 40.46 | 40.56 | 40.26 | 40.43 | 109,115 | +0.13(+0.32%) |
Mar 17, 2016 | 40.06 | 40.42 | 39.91 | 40.30 | 339,172 | +0.20(+0.50%) |
Mar 16, 2016 | 39.82 | 40.16 | 39.76 | 40.10 | 200,403 | +0.23(+0.58%) |
Mar 15, 2016 | 39.81 | 40.00 | 39.75 | 39.87 | 102,946 | -0.13(-0.33%) |
Mar 14, 2016 | 39.91 | 40.09 | 39.87 | 40.00 | 222,523 | -0.04(-0.10%) |
Mar 11, 2016 | 39.78 | 40.05 | 39.71 | 40.04 | 115,553 | +0.62(+1.57%) |
Mar 10, 2016 | 39.53 | 39.77 | 39.06 | 39.42 | 226,916 | +0.02(+0.05%) |
Mar 09, 2016 | 39.54 | 39.54 | 39.28 | 39.40 | 136,487 | +0.00(+0.01%) |
Mar 08, 2016 | 39.51 | 39.72 | 39.35 | 39.40 | 208,440 | -0.32(-0.81%) |
Mar 07, 2016 | 39.69 | 39.92 | 39.50 | 39.72 | 395,095 | -0.14(-0.35%) |
Mar 04, 2016 | 39.82 | 40.03 | 39.65 | 39.86 | 341,590 | +0.07(+0.18%) |
Mar 03, 2016 | 39.66 | 39.81 | 39.46 | 39.79 | 120,210 | +0.08(+0.20%) |
Mar 02, 2016 | 39.61 | 39.71 | 39.46 | 39.71 | 155,566 | +0.01(+0.03%) |
Mar 01, 2016 | 39.01 | 39.70 | 38.95 | 39.70 | 203,767 | +0.96(+2.48%) |
Feb 29, 2016 | 39.07 | 39.23 | 38.74 | 38.74 | 171,719 | -0.35(-0.90%) |
Feb 26, 2016 | 39.22 | 39.33 | 39.06 | 39.09 | 289,791 | -0.03(-0.08%) |
Feb 25, 2016 | 38.82 | 39.16 | 38.66 | 39.12 | 201,662 | +0.49(+1.27%) |
Feb 24, 2016 | 38.00 | 38.67 | 37.83 | 38.63 | 272,410 | +0.34(+0.87%) |
Feb 23, 2016 | 38.49 | 38.58 | 38.22 | 38.30 | 302,402 | -0.27(-0.71%) |
Feb 22, 2016 | 38.48 | 38.69 | 38.43 | 38.57 | 239,342 | +0.41(+1.07%) |
Feb 19, 2016 | 37.79 | 38.18 | 37.63 | 38.16 | 1,715,232 | +0.20(+0.53%) |
Feb 18, 2016 | 38.25 | 38.25 | 37.91 | 37.96 | 362,133 | -0.24(-0.63%) |
Feb 17, 2016 | 37.88 | 38.30 | 37.88 | 38.20 | 770,710 | +0.60(+1.60%) |
Feb 16, 2016 | 37.18 | 37.64 | 37.16 | 37.60 | 701,769 | +0.77(+2.09%) |
Feb 12, 2016 | 36.50 | 36.83 | 36.83 | 36.83 | 988,900 | +0.71(+1.97%) |
Feb 11, 2016 | 35.85 | 36.36 | 35.74 | 36.12 | 2,012,221 | -0.27(-0.74%) |
Feb 10, 2016 | 36.38 | 36.99 | 36.38 | 36.39 | 649,960 | +0.32(+0.89%) |
Feb 09, 2016 | 35.49 | 36.41 | 35.42 | 36.07 | 1,098,402 | +0.14(+0.39%) |
Feb 08, 2016 | 36.50 | 36.50 | 35.46 | 35.93 | 746,905 | -0.85(-2.31%) |
Feb 05, 2016 | 37.71 | 37.71 | 36.67 | 36.78 | 214,420 | -1.05(-2.78%) |
Feb 04, 2016 | 37.83 | 38.09 | 37.58 | 37.83 | 275,360 | -0.10(-0.26%) |
Feb 03, 2016 | 38.08 | 38.12 | 37.25 | 37.93 | 453,080 | +0.09(+0.24%) |
Feb 02, 2016 | 38.27 | 38.29 | 37.69 | 37.84 | 250,644 | -0.73(-1.89%) |