Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.60 | 41.50 | 40.09 | 40.34 | 4,675 | -0.66(-1.61%) |
Apr 28, 2016 | 41.63 | 41.63 | 40.67 | 41.00 | 358,489 | -1.92(-4.46%) |
Apr 27, 2016 | 43.22 | 43.22 | 42.14 | 42.92 | 12,768 | +1.37(+3.29%) |
Apr 26, 2016 | 41.49 | 42.24 | 41.49 | 41.55 | 3,493 | -0.34(-0.81%) |
Apr 25, 2016 | 42.22 | 42.22 | 41.28 | 41.89 | 6,323 | -0.99(-2.31%) |
Apr 22, 2016 | 42.81 | 43.06 | 41.98 | 42.88 | 11,866 | -0.37(-0.86%) |
Apr 21, 2016 | 43.11 | 43.80 | 43.11 | 43.25 | 8,851 | -0.45(-1.03%) |
Apr 20, 2016 | 44.11 | 44.20 | 43.13 | 43.70 | 32,966 | -0.07(-0.16%) |
Apr 19, 2016 | 43.77 | 44.50 | 43.77 | 43.77 | 3,083 | +0.53(+1.23%) |
Apr 18, 2016 | 42.93 | 43.24 | 42.47 | 43.24 | 1,839 | +0.31(+0.72%) |
Apr 15, 2016 | 42.85 | 43.81 | 42.84 | 42.93 | 8,624 | -0.32(-0.74%) |
Apr 14, 2016 | 43.10 | 43.87 | 43.10 | 43.25 | 3,790 | -0.45(-1.03%) |
Apr 13, 2016 | 43.65 | 44.33 | 43.40 | 43.70 | 1,680 | +0.92(+2.15%) |
Apr 12, 2016 | 42.11 | 43.24 | 42.11 | 42.78 | 23,702 | -0.09(-0.21%) |
Apr 11, 2016 | 43.89 | 43.89 | 42.87 | 42.87 | 3,058 | -0.28(-0.65%) |
Apr 08, 2016 | 42.91 | 43.85 | 42.91 | 43.15 | 22,358 | +1.98(+4.81%) |
Apr 07, 2016 | 41.68 | 42.01 | 41.12 | 41.17 | 5,645 | -0.69(-1.65%) |
Apr 06, 2016 | 42.29 | 42.33 | 41.56 | 41.86 | 2,924 | +0.14(+0.34%) |
Apr 05, 2016 | 41.44 | 42.21 | 41.44 | 41.72 | 9,164 | -0.25(-0.60%) |
Apr 04, 2016 | 43.00 | 43.00 | 41.96 | 41.97 | 1,868 | +0.78(+1.89%) |
Apr 01, 2016 | 40.94 | 41.87 | 40.94 | 41.19 | 6,125 | -0.83(-1.98%) |
Mar 31, 2016 | 41.25 | 42.17 | 41.25 | 42.02 | 31,682 | -0.43(-1.01%) |
Mar 30, 2016 | 43.10 | 43.38 | 42.28 | 42.45 | 3,685 | +0.28(+0.66%) |
Mar 29, 2016 | 40.98 | 42.17 | 40.96 | 42.17 | 4,280 | +0.25(+0.60%) |
Mar 28, 2016 | 41.96 | 42.00 | 40.98 | 41.92 | 4,244 | +1.72(+4.28%) |
Mar 24, 2016 | 40.20 | 40.20 | 40.20 | 0 | -0.01(-0.02%) | |
Mar 23, 2016 | 40.99 | 40.99 | 40.14 | 40.21 | 3,123 | -0.37(-0.91%) |
Mar 22, 2016 | 41.32 | 41.32 | 40.47 | 40.58 | 6,703 | +0.00(+0.00%) |
Mar 21, 2016 | 40.53 | 41.90 | 40.53 | 40.58 | 3,593 | -0.91(-2.19%) |
Mar 18, 2016 | 41.45 | 41.49 | 40.45 | 41.49 | 3,153 | +0.70(+1.72%) |
Mar 17, 2016 | 40.53 | 40.79 | 40.19 | 40.79 | 4,423 | +0.66(+1.64%) |
Mar 16, 2016 | 40.69 | 40.87 | 39.73 | 40.13 | 2,756 | +0.18(+0.45%) |
Mar 15, 2016 | 40.44 | 40.44 | 39.78 | 39.95 | 3,084 | +0.00(+0.00%) |
Mar 14, 2016 | 40.15 | 40.90 | 39.90 | 39.95 | 3,635 | -2.00(-4.77%) |
Mar 11, 2016 | 41.76 | 41.97 | 40.79 | 41.95 | 3,049 | +0.33(+0.79%) |
Mar 10, 2016 | 42.40 | 42.40 | 41.17 | 41.62 | 1,258 | +0.27(+0.65%) |
Mar 09, 2016 | 40.57 | 41.35 | 40.57 | 41.35 | 5,362 | +0.44(+1.08%) |
Mar 08, 2016 | 41.60 | 41.84 | 40.87 | 40.91 | 11,515 | +0.61(+1.51%) |
Mar 07, 2016 | 40.83 | 40.89 | 40.16 | 40.30 | 3,359 | -1.34(-3.22%) |
Mar 04, 2016 | 41.80 | 41.80 | 41.03 | 41.64 | 3,890 | -0.53(-1.26%) |
Mar 03, 2016 | 42.21 | 42.21 | 41.73 | 42.17 | 3,720 | +0.82(+1.98%) |
Mar 02, 2016 | 41.93 | 41.93 | 41.28 | 41.35 | 9,227 | +0.10(+0.24%) |
Mar 01, 2016 | 41.00 | 41.78 | 40.88 | 41.25 | 3,140 | +0.97(+2.41%) |
Feb 29, 2016 | 40.23 | 40.35 | 39.53 | 40.28 | 2,690 | -0.72(-1.76%) |
Feb 26, 2016 | 41.00 | 41.00 | 40.45 | 41.00 | 7,018 | +0.78(+1.94%) |
Feb 25, 2016 | 39.30 | 40.22 | 39.30 | 40.22 | 5,320 | +0.77(+1.95%) |
Feb 24, 2016 | 38.21 | 39.54 | 38.21 | 39.45 | 1,541 | -0.35(-0.88%) |
Feb 23, 2016 | 40.19 | 40.19 | 39.46 | 39.80 | 2,766 | -1.06(-2.59%) |
Feb 22, 2016 | 39.87 | 41.02 | 39.87 | 40.86 | 2,540 | +1.68(+4.29%) |
Feb 19, 2016 | 39.50 | 39.50 | 38.80 | 39.18 | 7,750 | -0.42(-1.06%) |
Feb 18, 2016 | 40.44 | 40.44 | 39.50 | 39.60 | 7,209 | +0.47(+1.20%) |
Feb 17, 2016 | 38.33 | 39.17 | 38.33 | 39.13 | 5,695 | +0.42(+1.08%) |
Feb 16, 2016 | 39.06 | 39.06 | 38.45 | 38.71 | 2,753 | +1.38(+3.70%) |
Feb 12, 2016 | 37.33 | 37.33 | 37.33 | 0 | -0.05(-0.13%) | |
Feb 11, 2016 | 37.62 | 38.33 | 37.38 | 37.38 | 8,983 | -1.42(-3.66%) |
Feb 10, 2016 | 38.28 | 39.10 | 38.15 | 38.80 | 73,908 | -0.75(-1.90%) |
Feb 09, 2016 | 38.65 | 39.55 | 38.65 | 39.55 | 2,375 | +0.65(+1.67%) |
Feb 08, 2016 | 38.71 | 38.90 | 38.37 | 38.90 | 6,619 | -0.25(-0.64%) |
Feb 05, 2016 | 39.45 | 40.09 | 39.15 | 39.15 | 3,024 | +1.40(+3.71%) |
Feb 04, 2016 | 39.20 | 39.20 | 37.33 | 37.75 | 48,740 | -1.28(-3.28%) |
Feb 03, 2016 | 39.25 | 39.25 | 38.27 | 39.03 | 8,830 | -0.12(-0.31%) |
Feb 02, 2016 | 39.52 | 39.71 | 38.75 | 39.15 | 6,600 | -0.85(-2.13%) |