Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,629 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.04 | 43.96 | 44.02 | 1,191,253 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,116 | +0.03(+0.07%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,472 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,337 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,403 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,570 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,084 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,470 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,128 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.04 | 196,779 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,695 | -0.04(-0.09%) |
Apr 13, 2016 | 44.04 | 44.08 | 44.00 | 44.06 | 327,300 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.04 | 315,401 | +0.01(+0.02%) |
Apr 11, 2016 | 44.04 | 44.09 | 43.99 | 44.04 | 180,327 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,487 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,576 | +0.02(+0.04%) |
Apr 06, 2016 | 44.04 | 44.04 | 43.95 | 44.02 | 140,601 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.04 | 139,562 | +0.04(+0.09%) |
Apr 04, 2016 | 44.04 | 44.06 | 44.00 | 44.00 | 200,768 | +0.04(+0.09%) |
Apr 01, 2016 | 44.00 | 44.05 | 43.95 | 43.96 | 386,483 | -0.01(-0.02%) |
Mar 31, 2016 | 43.90 | 44.00 | 43.90 | 43.97 | 478,951 | +0.06(+0.13%) |
Mar 30, 2016 | 43.91 | 43.95 | 43.88 | 43.91 | 303,159 | -0.04(-0.09%) |
Mar 29, 2016 | 43.81 | 43.95 | 43.81 | 43.95 | 364,859 | +0.17(+0.39%) |
Mar 28, 2016 | 43.77 | 43.85 | 43.77 | 43.78 | 253,596 | +0.02(+0.04%) |
Mar 24, 2016 | 43.94 | 43.76 | 43.76 | 43.76 | 314,110 | -0.09(-0.21%) |
Mar 23, 2016 | 43.81 | 43.87 | 43.77 | 43.85 | 257,295 | +0.04(+0.09%) |
Mar 22, 2016 | 43.86 | 43.86 | 43.81 | 43.81 | 209,723 | +0.00(+0.00%) |
Mar 21, 2016 | 43.90 | 43.90 | 43.78 | 43.81 | 167,572 | -0.05(-0.11%) |
Mar 18, 2016 | 43.89 | 43.94 | 43.86 | 43.86 | 283,826 | -0.01(-0.02%) |
Mar 17, 2016 | 43.86 | 43.92 | 43.86 | 43.87 | 267,831 | +0.02(+0.04%) |
Mar 16, 2016 | 43.72 | 43.86 | 43.69 | 43.85 | 229,634 | +0.08(+0.19%) |
Mar 15, 2016 | 43.81 | 43.81 | 43.76 | 43.77 | 180,933 | +0.02(+0.04%) |
Mar 14, 2016 | 43.77 | 43.83 | 43.76 | 43.76 | 324,696 | +0.01(+0.02%) |
Mar 11, 2016 | 43.76 | 43.82 | 43.71 | 43.75 | 172,957 | -0.02(-0.04%) |
Mar 10, 2016 | 43.76 | 43.81 | 43.75 | 43.76 | 165,058 | -0.04(-0.08%) |
Mar 09, 2016 | 43.82 | 43.85 | 43.79 | 43.80 | 208,893 | -0.06(-0.14%) |
Mar 08, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 217,875 | +0.05(+0.11%) |
Mar 07, 2016 | 43.85 | 43.90 | 43.81 | 43.81 | 333,110 | -0.07(-0.17%) |
Mar 04, 2016 | 43.93 | 43.93 | 43.83 | 43.89 | 339,960 | -0.02(-0.04%) |
Mar 03, 2016 | 43.90 | 43.93 | 43.84 | 43.90 | 204,665 | +0.02(+0.04%) |
Mar 02, 2016 | 43.82 | 43.90 | 43.82 | 43.89 | 303,744 | +0.08(+0.19%) |
Mar 01, 2016 | 43.93 | 43.94 | 43.80 | 43.81 | 205,565 | -0.07(-0.17%) |
Feb 29, 2016 | 43.84 | 43.92 | 43.81 | 43.88 | 200,400 | +0.04(+0.09%) |
Feb 26, 2016 | 43.80 | 43.87 | 43.79 | 43.84 | 193,593 | -0.04(-0.09%) |
Feb 25, 2016 | 43.89 | 43.92 | 43.85 | 43.88 | 240,561 | +0.01(+0.02%) |
Feb 24, 2016 | 43.87 | 43.94 | 43.81 | 43.87 | 232,350 | +0.03(+0.07%) |
Feb 23, 2016 | 43.81 | 43.90 | 43.79 | 43.84 | 205,802 | -0.01(-0.02%) |
Feb 22, 2016 | 43.82 | 43.89 | 43.81 | 43.85 | 322,842 | -0.02(-0.04%) |
Feb 19, 2016 | 43.86 | 43.92 | 43.80 | 43.86 | 324,387 | -0.05(-0.11%) |
Feb 18, 2016 | 43.86 | 43.93 | 43.80 | 43.91 | 259,350 | +0.07(+0.15%) |
Feb 17, 2016 | 43.80 | 43.86 | 43.78 | 43.85 | 232,079 | +0.02(+0.04%) |
Feb 16, 2016 | 43.85 | 43.87 | 43.81 | 43.83 | 236,565 | -0.02(-0.04%) |
Feb 12, 2016 | 43.89 | 43.85 | 43.85 | 43.85 | 199,897 | -0.08(-0.19%) |
Feb 11, 2016 | 43.88 | 43.98 | 43.84 | 43.93 | 249,269 | +0.06(+0.13%) |
Feb 10, 2016 | 43.81 | 43.89 | 43.78 | 43.87 | 150,477 | +0.07(+0.15%) |
Feb 09, 2016 | 43.82 | 43.89 | 43.80 | 43.80 | 211,445 | -0.03(-0.08%) |
Feb 08, 2016 | 43.86 | 43.89 | 43.83 | 43.84 | 246,369 | +0.02(+0.06%) |
Feb 05, 2016 | 43.80 | 43.84 | 43.73 | 43.81 | 271,465 | -0.03(-0.08%) |
Feb 04, 2016 | 43.83 | 43.85 | 43.77 | 43.85 | 416,980 | +0.08(+0.19%) |
Feb 03, 2016 | 43.80 | 43.89 | 43.71 | 43.76 | 227,852 | -0.07(-0.17%) |
Feb 02, 2016 | 43.74 | 43.85 | 43.74 | 43.84 | 286,256 | +0.18(+0.41%) |