Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.46 | 41.62 | 41.30 | 41.52 | 6,244 | +0.03(+0.06%) |
Apr 28, 2016 | 41.97 | 42.10 | 41.50 | 41.50 | 3,727 | -0.53(-1.26%) |
Apr 27, 2016 | 41.93 | 42.12 | 41.75 | 42.03 | 11,451 | +0.31(+0.74%) |
Apr 26, 2016 | 40.91 | 41.73 | 40.91 | 41.72 | 10,783 | +1.12(+2.75%) |
Apr 25, 2016 | 40.96 | 40.96 | 40.56 | 40.60 | 7,687 | -0.52(-1.27%) |
Apr 22, 2016 | 40.83 | 41.12 | 40.83 | 41.12 | 8,180 | +0.25(+0.61%) |
Apr 21, 2016 | 40.90 | 41.14 | 40.76 | 40.87 | 16,640 | -0.14(-0.34%) |
Apr 20, 2016 | 41.28 | 41.38 | 41.01 | 41.01 | 36,526 | -0.40(-0.97%) |
Apr 19, 2016 | 41.22 | 41.47 | 41.22 | 41.41 | 5,146 | +0.37(+0.91%) |
Apr 18, 2016 | 40.90 | 41.12 | 40.75 | 41.04 | 7,317 | +0.28(+0.69%) |
Apr 15, 2016 | 40.58 | 40.85 | 40.58 | 40.76 | 7,674 | +0.16(+0.39%) |
Apr 14, 2016 | 40.73 | 40.79 | 40.56 | 40.60 | 17,136 | +0.04(+0.11%) |
Apr 13, 2016 | 40.27 | 40.68 | 40.27 | 40.56 | 4,671 | +0.46(+1.15%) |
Apr 12, 2016 | 39.51 | 40.10 | 39.48 | 40.10 | 2,751 | +0.50(+1.27%) |
Apr 11, 2016 | 39.56 | 39.83 | 39.56 | 39.59 | 10,058 | +0.33(+0.84%) |
Apr 08, 2016 | 39.42 | 39.51 | 39.22 | 39.26 | 11,346 | +0.41(+1.05%) |
Apr 07, 2016 | 39.35 | 39.35 | 38.83 | 38.85 | 7,622 | -0.48(-1.22%) |
Apr 06, 2016 | 39.23 | 39.46 | 39.11 | 39.33 | 7,198 | +0.08(+0.20%) |
Apr 05, 2016 | 39.67 | 39.67 | 39.25 | 39.25 | 12,013 | -1.02(-2.53%) |
Apr 04, 2016 | 40.48 | 40.53 | 40.18 | 40.27 | 186,521 | -0.24(-0.60%) |
Apr 01, 2016 | 40.11 | 40.53 | 40.11 | 40.51 | 10,490 | -0.23(-0.56%) |
Mar 31, 2016 | 41.03 | 41.03 | 40.73 | 40.74 | 8,356 | -0.40(-0.97%) |
Mar 30, 2016 | 41.34 | 41.38 | 40.99 | 41.14 | 6,806 | +0.01(+0.02%) |
Mar 29, 2016 | 40.24 | 41.20 | 40.15 | 41.13 | 14,721 | +0.79(+1.96%) |
Mar 28, 2016 | 40.27 | 40.34 | 39.95 | 40.34 | 10,378 | +0.26(+0.65%) |
Mar 24, 2016 | 39.86 | 40.08 | 40.08 | 40.08 | 4,369 | -0.07(-0.17%) |
Mar 23, 2016 | 40.95 | 40.95 | 40.15 | 40.15 | 28,939 | -0.80(-1.95%) |
Mar 22, 2016 | 40.70 | 41.00 | 40.59 | 40.95 | 3,364 | +0.22(+0.53%) |
Mar 21, 2016 | 40.23 | 40.79 | 40.23 | 40.73 | 34,530 | +0.44(+1.10%) |
Mar 18, 2016 | 40.31 | 40.42 | 40.02 | 40.29 | 4,216 | -0.03(-0.09%) |
Mar 17, 2016 | 39.76 | 40.60 | 39.76 | 40.32 | 11,358 | +0.68(+1.71%) |
Mar 16, 2016 | 39.11 | 39.64 | 38.84 | 39.64 | 5,565 | +0.79(+2.04%) |
Mar 15, 2016 | 38.93 | 38.93 | 38.52 | 38.85 | 11,721 | -0.23(-0.58%) |
Mar 14, 2016 | 39.00 | 39.11 | 38.90 | 39.08 | 18,117 | +0.15(+0.38%) |
Mar 11, 2016 | 38.43 | 39.00 | 38.43 | 38.93 | 16,792 | +0.98(+2.59%) |
Mar 10, 2016 | 38.31 | 38.31 | 37.80 | 37.95 | 7,274 | +0.16(+0.41%) |
Mar 09, 2016 | 37.84 | 37.91 | 37.72 | 37.79 | 7,426 | +0.11(+0.30%) |
Mar 08, 2016 | 37.94 | 38.17 | 37.60 | 37.68 | 9,207 | -0.54(-1.41%) |
Mar 07, 2016 | 38.25 | 38.63 | 38.22 | 38.22 | 2,161 | -0.10(-0.27%) |
Mar 04, 2016 | 37.70 | 38.38 | 37.56 | 38.32 | 14,690 | +0.43(+1.15%) |
Mar 03, 2016 | 37.61 | 37.89 | 37.40 | 37.89 | 13,305 | +0.22(+0.58%) |
Mar 02, 2016 | 37.26 | 37.68 | 37.25 | 37.67 | 62,539 | +0.25(+0.67%) |
Mar 01, 2016 | 36.71 | 37.42 | 36.58 | 37.42 | 52,930 | +0.92(+2.53%) |
Feb 29, 2016 | 36.29 | 36.79 | 36.29 | 36.49 | 12,654 | +0.37(+1.01%) |
Feb 26, 2016 | 36.18 | 36.49 | 36.13 | 36.13 | 7,979 | +0.23(+0.63%) |
Feb 25, 2016 | 35.92 | 35.98 | 35.74 | 35.90 | 7,202 | +0.15(+0.41%) |
Feb 24, 2016 | 35.28 | 35.81 | 35.06 | 35.76 | 4,456 | +0.03(+0.07%) |
Feb 23, 2016 | 35.76 | 35.85 | 35.61 | 35.73 | 23,941 | -0.31(-0.86%) |
Feb 22, 2016 | 36.07 | 36.19 | 36.00 | 36.04 | 7,364 | +0.29(+0.82%) |
Feb 19, 2016 | 35.45 | 35.74 | 35.45 | 35.74 | 9,287 | -0.05(-0.15%) |
Feb 18, 2016 | 36.15 | 36.15 | 35.79 | 35.80 | 6,872 | -0.17(-0.47%) |
Feb 17, 2016 | 35.46 | 36.17 | 35.46 | 35.97 | 23,997 | +0.90(+2.56%) |
Feb 16, 2016 | 34.72 | 35.15 | 34.71 | 35.07 | 17,325 | +0.64(+1.87%) |
Feb 12, 2016 | 34.44 | 34.42 | 34.42 | 34.42 | 12,762 | +0.35(+1.02%) |
Feb 11, 2016 | 34.10 | 34.42 | 33.82 | 34.08 | 25,262 | -0.41(-1.19%) |
Feb 10, 2016 | 34.98 | 35.09 | 34.49 | 34.49 | 12,865 | -0.30(-0.85%) |
Feb 09, 2016 | 34.66 | 34.96 | 34.49 | 34.78 | 8,362 | -0.37(-1.06%) |
Feb 08, 2016 | 35.62 | 35.77 | 34.85 | 35.16 | 53,978 | -0.83(-2.30%) |
Feb 05, 2016 | 36.75 | 36.77 | 35.93 | 35.98 | 7,042 | -0.78(-2.13%) |
Feb 04, 2016 | 36.61 | 37.13 | 36.57 | 36.76 | 25,407 | +0.30(+0.83%) |
Feb 03, 2016 | 36.38 | 36.69 | 36.00 | 36.46 | 57,238 | +0.24(+0.67%) |
Feb 02, 2016 | 36.65 | 36.65 | 36.07 | 36.22 | 25,353 | -0.95(-2.55%) |