Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.43 | 42.24 | 40.71 | 41.76 | 160,398 | +0.32(+0.77%) |
Apr 28, 2016 | 41.91 | 41.96 | 41.28 | 41.44 | 157,808 | -0.82(-1.94%) |
Apr 27, 2016 | 42.20 | 42.31 | 41.77 | 42.26 | 156,906 | -0.02(-0.05%) |
Apr 26, 2016 | 42.00 | 42.32 | 41.79 | 42.28 | 211,742 | +0.33(+0.79%) |
Apr 25, 2016 | 41.97 | 42.01 | 41.67 | 41.95 | 206,830 | -0.09(-0.21%) |
Apr 22, 2016 | 42.06 | 42.59 | 41.73 | 42.04 | 404,220 | +0.22(+0.53%) |
Apr 21, 2016 | 40.00 | 42.70 | 40.00 | 41.82 | 570,883 | +3.24(+8.40%) |
Apr 20, 2016 | 38.77 | 38.82 | 38.34 | 38.58 | 210,722 | -0.27(-0.69%) |
Apr 19, 2016 | 39.43 | 39.50 | 38.63 | 38.85 | 141,683 | -0.43(-1.09%) |
Apr 18, 2016 | 38.87 | 39.44 | 38.87 | 39.28 | 123,053 | +0.28(+0.72%) |
Apr 15, 2016 | 38.92 | 39.95 | 38.71 | 39.00 | 132,206 | -0.13(-0.33%) |
Apr 14, 2016 | 39.74 | 39.74 | 39.04 | 39.13 | 145,353 | -0.64(-1.61%) |
Apr 13, 2016 | 38.87 | 39.79 | 38.87 | 39.77 | 212,814 | +1.17(+3.03%) |
Apr 12, 2016 | 38.47 | 38.93 | 38.22 | 38.60 | 137,259 | +0.10(+0.26%) |
Apr 11, 2016 | 38.66 | 39.37 | 38.38 | 38.50 | 76,549 | +0.16(+0.42%) |
Apr 08, 2016 | 38.45 | 39.01 | 38.15 | 38.34 | 82,810 | +0.26(+0.68%) |
Apr 07, 2016 | 38.48 | 38.48 | 37.78 | 38.08 | 137,207 | -0.60(-1.55%) |
Apr 06, 2016 | 38.50 | 38.79 | 38.08 | 38.68 | 99,041 | +0.24(+0.62%) |
Apr 05, 2016 | 38.41 | 38.77 | 37.73 | 38.44 | 117,970 | -0.18(-0.47%) |
Apr 04, 2016 | 39.48 | 39.48 | 38.36 | 38.62 | 116,254 | -0.83(-2.10%) |
Apr 01, 2016 | 39.19 | 39.50 | 38.57 | 39.45 | 99,552 | -0.07(-0.18%) |
Mar 31, 2016 | 39.20 | 39.62 | 39.16 | 39.52 | 153,609 | +0.27(+0.69%) |
Mar 30, 2016 | 39.40 | 39.43 | 38.89 | 39.25 | 86,013 | +0.19(+0.49%) |
Mar 29, 2016 | 38.08 | 39.08 | 37.73 | 39.06 | 126,429 | +0.83(+2.17%) |
Mar 28, 2016 | 38.39 | 38.71 | 38.04 | 38.23 | 80,704 | -0.01(-0.03%) |
Mar 24, 2016 | 37.89 | 38.24 | 38.24 | 38.24 | 100,100 | +0.16(+0.42%) |
Mar 23, 2016 | 38.50 | 38.51 | 37.75 | 38.08 | 161,198 | -0.51(-1.32%) |
Mar 22, 2016 | 38.56 | 39.09 | 38.39 | 38.59 | 111,371 | -0.22(-0.57%) |
Mar 21, 2016 | 38.40 | 39.07 | 38.40 | 38.81 | 119,644 | +0.24(+0.62%) |
Mar 18, 2016 | 38.27 | 38.78 | 37.61 | 38.57 | 182,741 | +0.51(+1.34%) |
Mar 17, 2016 | 37.30 | 38.20 | 36.89 | 38.06 | 117,632 | +0.67(+1.79%) |
Mar 16, 2016 | 36.79 | 37.53 | 36.79 | 37.39 | 77,616 | +0.52(+1.41%) |
Mar 15, 2016 | 37.39 | 37.76 | 36.77 | 36.87 | 65,282 | -0.70(-1.86%) |
Mar 14, 2016 | 37.88 | 37.98 | 37.48 | 37.57 | 60,201 | -0.43(-1.13%) |
Mar 11, 2016 | 37.63 | 38.02 | 37.47 | 38.00 | 122,315 | +0.74(+1.99%) |
Mar 10, 2016 | 37.60 | 37.95 | 36.60 | 37.26 | 130,056 | -0.17(-0.45%) |
Mar 09, 2016 | 37.43 | 37.65 | 37.24 | 37.43 | 72,768 | +0.17(+0.46%) |
Mar 08, 2016 | 37.84 | 37.92 | 37.16 | 37.26 | 101,863 | -0.83(-2.18%) |
Mar 07, 2016 | 37.65 | 38.09 | 37.51 | 38.09 | 130,115 | +0.26(+0.69%) |
Mar 04, 2016 | 37.00 | 37.87 | 36.88 | 37.83 | 190,356 | +0.83(+2.24%) |
Mar 03, 2016 | 36.59 | 37.28 | 36.59 | 37.00 | 153,019 | +0.39(+1.07%) |
Mar 02, 2016 | 36.77 | 37.10 | 36.42 | 36.61 | 130,248 | -0.29(-0.79%) |
Mar 01, 2016 | 36.67 | 36.98 | 36.51 | 36.90 | 147,428 | +0.51(+1.40%) |
Feb 29, 2016 | 36.44 | 36.95 | 36.13 | 36.39 | 209,884 | -0.04(-0.11%) |
Feb 26, 2016 | 36.62 | 36.86 | 36.29 | 36.43 | 84,667 | +0.03(+0.08%) |
Feb 25, 2016 | 36.39 | 36.40 | 35.49 | 36.40 | 118,208 | +0.16(+0.44%) |
Feb 24, 2016 | 35.32 | 36.33 | 35.24 | 36.24 | 121,298 | +0.54(+1.51%) |
Feb 23, 2016 | 35.91 | 36.06 | 35.58 | 35.70 | 173,164 | -0.25(-0.70%) |
Feb 22, 2016 | 36.79 | 37.20 | 35.94 | 35.95 | 133,246 | -0.55(-1.51%) |
Feb 19, 2016 | 36.35 | 36.89 | 36.14 | 36.50 | 113,818 | -0.05(-0.14%) |
Feb 18, 2016 | 36.37 | 37.16 | 36.37 | 36.55 | 139,946 | +0.21(+0.58%) |
Feb 17, 2016 | 36.10 | 36.69 | 35.93 | 36.34 | 176,567 | +0.45(+1.25%) |
Feb 16, 2016 | 35.47 | 36.10 | 35.27 | 35.89 | 186,263 | +0.89(+2.54%) |
Feb 12, 2016 | 34.92 | 35.00 | 35.00 | 35.00 | 121,700 | +0.38(+1.10%) |
Feb 11, 2016 | 34.33 | 34.78 | 34.08 | 34.62 | 116,015 | -0.18(-0.52%) |
Feb 10, 2016 | 34.82 | 35.71 | 34.79 | 34.80 | 154,996 | +0.33(+0.96%) |
Feb 09, 2016 | 33.47 | 34.91 | 33.47 | 34.47 | 144,328 | +0.71(+2.10%) |
Feb 08, 2016 | 33.18 | 33.84 | 32.94 | 33.76 | 97,752 | +0.19(+0.57%) |
Feb 05, 2016 | 34.33 | 34.58 | 33.48 | 33.57 | 117,608 | -0.88(-2.55%) |
Feb 04, 2016 | 34.15 | 34.83 | 33.88 | 34.45 | 93,667 | +0.24(+0.70%) |
Feb 03, 2016 | 34.21 | 34.60 | 33.31 | 34.21 | 91,675 | +0.34(+1.00%) |
Feb 02, 2016 | 34.19 | 34.24 | 33.62 | 33.87 | 115,608 | -0.88(-2.53%) |