Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.48 | 42.59 | 41.59 | 41.84 | 153,417 | -0.45(-1.06%) |
Apr 28, 2016 | 43.14 | 43.29 | 42.19 | 42.29 | 251,932 | -1.10(-2.54%) |
Apr 27, 2016 | 43.34 | 44.24 | 42.60 | 43.39 | 221,603 | +0.14(+0.32%) |
Apr 26, 2016 | 42.79 | 43.63 | 42.79 | 43.25 | 212,982 | +0.59(+1.38%) |
Apr 25, 2016 | 43.28 | 43.30 | 42.07 | 42.67 | 238,696 | -0.63(-1.46%) |
Apr 22, 2016 | 42.00 | 44.69 | 41.82 | 43.30 | 531,369 | +1.35(+3.22%) |
Apr 21, 2016 | 43.03 | 43.15 | 41.90 | 41.95 | 212,315 | -1.23(-2.85%) |
Apr 20, 2016 | 43.20 | 43.46 | 42.89 | 43.18 | 134,485 | +0.06(+0.15%) |
Apr 19, 2016 | 42.86 | 43.45 | 42.60 | 43.12 | 139,497 | +0.43(+1.01%) |
Apr 18, 2016 | 41.47 | 42.75 | 40.83 | 42.68 | 124,902 | +0.78(+1.86%) |
Apr 15, 2016 | 41.79 | 42.23 | 41.79 | 41.90 | 87,220 | -0.12(-0.28%) |
Apr 14, 2016 | 41.80 | 42.16 | 41.55 | 42.02 | 108,693 | +0.29(+0.70%) |
Apr 13, 2016 | 41.71 | 41.94 | 41.06 | 41.73 | 190,309 | +0.18(+0.44%) |
Apr 12, 2016 | 41.42 | 42.00 | 41.37 | 41.55 | 89,237 | +0.18(+0.44%) |
Apr 11, 2016 | 40.96 | 41.94 | 40.96 | 41.36 | 159,107 | +0.66(+1.62%) |
Apr 08, 2016 | 40.92 | 41.71 | 40.63 | 40.70 | 147,951 | +0.17(+0.41%) |
Apr 07, 2016 | 41.07 | 41.18 | 40.33 | 40.54 | 154,757 | -0.88(-2.13%) |
Apr 06, 2016 | 41.10 | 41.78 | 40.77 | 41.42 | 124,839 | +0.27(+0.65%) |
Apr 05, 2016 | 41.18 | 41.89 | 41.11 | 41.15 | 141,596 | -0.43(-1.04%) |
Apr 04, 2016 | 41.74 | 42.51 | 41.25 | 41.58 | 120,080 | -0.02(-0.04%) |
Apr 01, 2016 | 41.23 | 41.85 | 40.81 | 41.60 | 146,597 | +0.00(+0.00%) |
Mar 31, 2016 | 41.52 | 41.74 | 40.65 | 41.60 | 111,480 | -0.02(-0.04%) |
Mar 30, 2016 | 42.13 | 42.23 | 41.47 | 41.62 | 94,790 | -0.39(-0.94%) |
Mar 29, 2016 | 40.68 | 42.04 | 40.68 | 42.01 | 119,634 | +1.35(+3.32%) |
Mar 28, 2016 | 41.28 | 41.51 | 40.34 | 40.66 | 104,476 | -0.55(-1.34%) |
Mar 24, 2016 | 40.44 | 41.22 | 41.22 | 41.22 | 78,000 | +0.45(+1.10%) |
Mar 23, 2016 | 41.24 | 41.58 | 40.77 | 40.77 | 129,523 | -0.52(-1.27%) |
Mar 22, 2016 | 41.84 | 41.86 | 41.27 | 41.29 | 92,995 | -0.74(-1.77%) |
Mar 21, 2016 | 41.52 | 42.59 | 41.37 | 42.03 | 158,773 | -0.01(-0.02%) |
Mar 18, 2016 | 40.78 | 42.16 | 40.72 | 42.04 | 371,310 | +1.52(+3.76%) |
Mar 17, 2016 | 39.44 | 40.77 | 39.18 | 40.52 | 89,425 | +1.11(+2.82%) |
Mar 16, 2016 | 38.53 | 39.84 | 38.28 | 39.41 | 165,953 | +0.81(+2.09%) |
Mar 15, 2016 | 38.85 | 39.08 | 38.59 | 38.60 | 126,837 | -0.54(-1.38%) |
Mar 14, 2016 | 38.38 | 39.32 | 38.30 | 39.14 | 94,623 | +0.30(+0.78%) |
Mar 11, 2016 | 38.27 | 38.89 | 38.18 | 38.84 | 92,052 | +0.82(+2.15%) |
Mar 10, 2016 | 38.30 | 38.91 | 37.70 | 38.02 | 101,713 | -0.17(-0.43%) |
Mar 09, 2016 | 38.02 | 38.57 | 37.70 | 38.19 | 114,082 | +0.42(+1.12%) |
Mar 08, 2016 | 38.31 | 38.48 | 37.64 | 37.76 | 144,670 | -0.82(-2.12%) |
Mar 07, 2016 | 38.00 | 38.72 | 37.96 | 38.58 | 175,349 | +0.44(+1.15%) |
Mar 04, 2016 | 38.31 | 38.66 | 37.91 | 38.14 | 173,393 | -0.21(-0.55%) |
Mar 03, 2016 | 37.83 | 38.53 | 37.83 | 38.35 | 141,710 | +0.48(+1.26%) |
Mar 02, 2016 | 38.02 | 38.54 | 37.46 | 37.88 | 191,617 | -0.11(-0.29%) |
Mar 01, 2016 | 37.79 | 38.27 | 37.30 | 37.99 | 163,259 | +0.71(+1.92%) |
Feb 29, 2016 | 37.32 | 37.89 | 36.86 | 37.27 | 182,490 | -0.12(-0.32%) |
Feb 26, 2016 | 36.97 | 37.83 | 35.08 | 37.39 | 161,997 | +0.61(+1.67%) |
Feb 25, 2016 | 37.23 | 37.23 | 35.77 | 36.78 | 168,484 | -0.41(-1.11%) |
Feb 24, 2016 | 36.00 | 37.35 | 35.35 | 37.19 | 152,566 | +0.83(+2.29%) |
Feb 23, 2016 | 37.37 | 38.42 | 36.11 | 36.36 | 176,890 | -1.05(-2.81%) |
Feb 22, 2016 | 36.91 | 38.24 | 36.91 | 37.41 | 174,784 | +0.84(+2.30%) |
Feb 19, 2016 | 36.65 | 36.77 | 35.49 | 36.57 | 215,554 | -0.20(-0.55%) |
Feb 18, 2016 | 36.60 | 37.13 | 36.07 | 36.77 | 170,491 | +0.36(+0.98%) |
Feb 17, 2016 | 36.37 | 37.48 | 36.27 | 36.41 | 220,891 | +0.21(+0.58%) |
Feb 16, 2016 | 34.70 | 37.02 | 34.52 | 36.20 | 364,988 | +1.87(+5.44%) |
Feb 12, 2016 | 33.69 | 34.33 | 34.33 | 34.33 | 277,278 | +0.97(+2.91%) |
Feb 11, 2016 | 34.63 | 35.19 | 32.95 | 33.36 | 275,445 | -1.26(-3.65%) |
Feb 10, 2016 | 41.65 | 44.86 | 34.50 | 34.63 | 812,536 | -4.69(-11.92%) |
Feb 09, 2016 | 39.41 | 40.03 | 39.19 | 39.31 | 250,580 | -0.66(-1.65%) |
Feb 08, 2016 | 39.23 | 40.05 | 38.77 | 39.97 | 224,855 | +0.22(+0.55%) |
Feb 05, 2016 | 40.31 | 41.00 | 39.68 | 39.75 | 171,130 | -0.78(-1.92%) |
Feb 04, 2016 | 39.39 | 41.17 | 38.45 | 40.53 | 171,615 | +1.09(+2.76%) |
Feb 03, 2016 | 39.80 | 40.61 | 38.81 | 39.44 | 124,667 | +0.05(+0.12%) |
Feb 02, 2016 | 39.56 | 40.06 | 38.87 | 39.40 | 93,713 | -0.47(-1.17%) |