Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.08 | 44.19 | 43.04 | 43.45 | 8,825 | +0.21(+0.49%) |
Apr 28, 2016 | 43.04 | 43.66 | 43.04 | 43.24 | 8,929 | -0.21(-0.48%) |
Apr 27, 2016 | 43.13 | 43.80 | 42.77 | 43.45 | 120,055 | -0.20(-0.46%) |
Apr 26, 2016 | 43.60 | 43.77 | 43.48 | 43.65 | 6,136 | -0.12(-0.27%) |
Apr 25, 2016 | 43.60 | 43.78 | 43.57 | 43.77 | 22,074 | +0.00(+0.00%) |
Apr 22, 2016 | 43.86 | 44.03 | 43.52 | 43.77 | 10,637 | -0.39(-0.88%) |
Apr 21, 2016 | 44.24 | 44.41 | 43.99 | 44.16 | 15,231 | -0.79(-1.76%) |
Apr 20, 2016 | 44.98 | 45.06 | 44.70 | 44.95 | 9,504 | -0.23(-0.50%) |
Apr 19, 2016 | 44.92 | 45.41 | 44.87 | 45.18 | 13,295 | +1.30(+2.96%) |
Apr 18, 2016 | 43.21 | 44.02 | 43.21 | 43.88 | 14,161 | +0.81(+1.88%) |
Apr 15, 2016 | 43.30 | 43.30 | 43.05 | 43.07 | 8,565 | -0.51(-1.17%) |
Apr 14, 2016 | 43.66 | 43.85 | 43.58 | 43.58 | 32,722 | -0.22(-0.50%) |
Apr 13, 2016 | 43.79 | 43.93 | 43.63 | 43.80 | 10,641 | +1.08(+2.53%) |
Apr 12, 2016 | 42.16 | 42.72 | 41.91 | 42.72 | 16,224 | +0.76(+1.81%) |
Apr 11, 2016 | 42.15 | 42.24 | 41.77 | 41.96 | 16,460 | +0.73(+1.77%) |
Apr 08, 2016 | 41.50 | 41.64 | 41.23 | 41.23 | 17,401 | +0.34(+0.83%) |
Apr 07, 2016 | 41.26 | 41.31 | 40.72 | 40.89 | 16,430 | -0.86(-2.06%) |
Apr 06, 2016 | 41.06 | 41.80 | 41.06 | 41.75 | 36,243 | +0.32(+0.77%) |
Apr 05, 2016 | 41.50 | 41.88 | 41.38 | 41.43 | 18,589 | -2.13(-4.90%) |
Apr 04, 2016 | 44.55 | 44.59 | 43.45 | 43.56 | 37,059 | -1.02(-2.28%) |
Apr 01, 2016 | 44.38 | 44.58 | 44.15 | 44.58 | 17,062 | -0.77(-1.70%) |
Mar 31, 2016 | 45.73 | 45.82 | 45.35 | 45.35 | 16,136 | -0.14(-0.31%) |
Mar 30, 2016 | 45.42 | 45.70 | 45.32 | 45.49 | 13,861 | +1.30(+2.94%) |
Mar 29, 2016 | 43.35 | 44.40 | 43.35 | 44.19 | 23,663 | +0.52(+1.19%) |
Mar 28, 2016 | 43.55 | 43.67 | 43.38 | 43.67 | 18,686 | +0.39(+0.90%) |
Mar 24, 2016 | 43.28 | 43.28 | 43.28 | 0 | -0.61(-1.39%) | |
Mar 23, 2016 | 44.08 | 44.19 | 43.88 | 43.89 | 8,813 | -0.09(-0.20%) |
Mar 22, 2016 | 43.74 | 44.16 | 43.72 | 43.98 | 7,793 | -0.35(-0.79%) |
Mar 21, 2016 | 44.15 | 44.33 | 43.93 | 44.33 | 9,016 | +0.22(+0.50%) |
Mar 18, 2016 | 44.12 | 44.31 | 43.89 | 44.11 | 10,087 | +0.16(+0.36%) |
Mar 17, 2016 | 43.66 | 43.95 | 43.44 | 43.95 | 20,344 | -0.41(-0.92%) |
Mar 16, 2016 | 43.28 | 44.36 | 43.28 | 44.36 | 11,820 | +1.45(+3.38%) |
Mar 15, 2016 | 42.90 | 42.91 | 42.58 | 42.91 | 10,825 | -0.20(-0.46%) |
Mar 14, 2016 | 43.17 | 43.28 | 43.04 | 43.11 | 18,177 | +0.31(+0.72%) |
Mar 11, 2016 | 42.59 | 42.94 | 42.52 | 42.80 | 14,274 | +1.20(+2.88%) |
Mar 10, 2016 | 42.26 | 42.49 | 40.99 | 41.60 | 17,898 | -1.41(-3.28%) |
Mar 09, 2016 | 42.82 | 43.11 | 42.78 | 43.01 | 8,002 | +0.28(+0.66%) |
Mar 08, 2016 | 43.30 | 43.30 | 42.73 | 42.73 | 10,500 | -0.77(-1.77%) |
Mar 07, 2016 | 43.17 | 43.68 | 43.11 | 43.50 | 15,657 | -0.18(-0.41%) |
Mar 04, 2016 | 43.81 | 43.81 | 43.48 | 43.68 | 22,575 | -0.70(-1.58%) |
Mar 03, 2016 | 44.20 | 44.43 | 43.89 | 44.38 | 13,337 | +2.45(+5.84%) |
Mar 02, 2016 | 41.58 | 41.97 | 41.55 | 41.93 | 55,068 | +0.21(+0.50%) |
Mar 01, 2016 | 41.61 | 41.84 | 41.38 | 41.72 | 39,787 | +2.01(+5.06%) |
Feb 29, 2016 | 40.09 | 40.25 | 39.70 | 39.71 | 35,612 | +0.01(+0.03%) |
Feb 26, 2016 | 40.13 | 40.13 | 39.45 | 39.70 | 190,049 | +0.13(+0.33%) |
Feb 25, 2016 | 39.60 | 39.80 | 39.32 | 39.57 | 28,009 | -0.46(-1.15%) |
Feb 24, 2016 | 39.40 | 40.03 | 39.13 | 40.03 | 48,168 | -1.33(-3.22%) |
Feb 23, 2016 | 41.54 | 41.64 | 41.00 | 41.36 | 17,542 | -0.62(-1.48%) |
Feb 22, 2016 | 41.91 | 42.08 | 41.83 | 41.98 | 23,351 | +0.08(+0.19%) |
Feb 19, 2016 | 41.46 | 41.90 | 41.45 | 41.90 | 16,920 | +0.45(+1.09%) |
Feb 18, 2016 | 41.64 | 41.66 | 41.31 | 41.45 | 12,458 | -0.48(-1.14%) |
Feb 17, 2016 | 41.50 | 42.00 | 41.50 | 41.93 | 25,722 | +0.93(+2.27%) |
Feb 16, 2016 | 40.74 | 41.14 | 40.54 | 41.00 | 24,467 | +0.83(+2.07%) |
Feb 12, 2016 | 40.17 | 40.17 | 40.17 | 0 | -0.53(-1.30%) | |
Feb 11, 2016 | 40.34 | 40.70 | 40.25 | 40.70 | 34,144 | -0.09(-0.22%) |
Feb 10, 2016 | 41.15 | 41.45 | 40.79 | 40.79 | 16,815 | +0.36(+0.89%) |
Feb 09, 2016 | 40.02 | 40.83 | 40.01 | 40.43 | 24,935 | -0.06(-0.15%) |
Feb 08, 2016 | 39.92 | 40.49 | 39.92 | 40.49 | 22,030 | -0.35(-0.86%) |
Feb 05, 2016 | 41.54 | 41.86 | 40.65 | 40.84 | 17,176 | -0.39(-0.95%) |
Feb 04, 2016 | 40.83 | 41.40 | 40.72 | 41.23 | 10,234 | -0.93(-2.21%) |
Feb 03, 2016 | 42.03 | 42.16 | 41.22 | 42.16 | 15,469 | +1.54(+3.79%) |
Feb 02, 2016 | 41.24 | 41.43 | 40.62 | 40.62 | 13,265 | -0.96(-2.30%) |