Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.71 | 40.21 | 39.32 | 40.11 | 117,374 | +0.24(+0.60%) |
Apr 28, 2016 | 39.45 | 39.95 | 39.10 | 39.87 | 149,291 | +0.07(+0.18%) |
Apr 27, 2016 | 39.45 | 39.96 | 39.17 | 39.80 | 146,424 | +0.41(+1.04%) |
Apr 26, 2016 | 39.42 | 39.58 | 39.13 | 39.39 | 244,447 | +0.06(+0.16%) |
Apr 25, 2016 | 39.33 | 39.47 | 39.05 | 39.33 | 164,593 | -0.08(-0.20%) |
Apr 22, 2016 | 39.05 | 39.45 | 38.98 | 39.41 | 258,346 | +0.49(+1.26%) |
Apr 21, 2016 | 39.47 | 39.47 | 38.85 | 38.92 | 326,698 | -0.66(-1.66%) |
Apr 20, 2016 | 40.31 | 41.07 | 39.56 | 39.58 | 189,264 | -0.81(-2.00%) |
Apr 19, 2016 | 40.40 | 40.63 | 40.27 | 40.39 | 151,629 | +0.15(+0.38%) |
Apr 18, 2016 | 39.94 | 40.25 | 39.75 | 40.24 | 209,415 | +0.12(+0.31%) |
Apr 15, 2016 | 39.85 | 40.33 | 39.85 | 40.11 | 124,251 | +0.19(+0.47%) |
Apr 14, 2016 | 39.91 | 40.10 | 39.72 | 39.93 | 153,448 | -0.08(-0.20%) |
Apr 13, 2016 | 40.54 | 40.54 | 39.58 | 40.01 | 176,115 | -0.40(-0.99%) |
Apr 12, 2016 | 40.04 | 40.53 | 39.85 | 40.41 | 138,930 | +0.34(+0.84%) |
Apr 11, 2016 | 40.11 | 40.49 | 40.07 | 40.07 | 152,520 | +0.01(+0.02%) |
Apr 08, 2016 | 39.97 | 40.22 | 39.94 | 40.06 | 110,428 | +0.20(+0.51%) |
Apr 07, 2016 | 39.76 | 40.07 | 39.76 | 39.85 | 164,592 | -0.06(-0.16%) |
Apr 06, 2016 | 39.95 | 40.25 | 39.70 | 39.92 | 110,701 | -0.12(-0.31%) |
Apr 05, 2016 | 41.01 | 41.01 | 40.04 | 40.04 | 240,388 | -1.10(-2.68%) |
Apr 04, 2016 | 41.30 | 41.30 | 40.93 | 41.14 | 181,546 | -0.21(-0.52%) |
Apr 01, 2016 | 40.74 | 41.47 | 40.44 | 41.36 | 173,020 | +0.55(+1.35%) |
Mar 31, 2016 | 40.81 | 41.00 | 40.65 | 40.81 | 227,508 | +0.06(+0.15%) |
Mar 30, 2016 | 40.98 | 41.09 | 40.59 | 40.74 | 193,026 | -0.20(-0.50%) |
Mar 29, 2016 | 39.70 | 41.02 | 39.70 | 40.95 | 276,171 | +1.37(+3.46%) |
Mar 28, 2016 | 39.82 | 40.12 | 39.12 | 39.58 | 146,303 | -0.21(-0.54%) |
Mar 24, 2016 | 39.86 | 39.79 | 39.79 | 39.79 | 306,271 | +0.68(+1.73%) |
Mar 23, 2016 | 39.07 | 39.38 | 38.79 | 39.12 | 162,377 | +0.03(+0.07%) |
Mar 22, 2016 | 39.18 | 39.39 | 38.95 | 39.09 | 139,680 | -0.13(-0.34%) |
Mar 21, 2016 | 39.03 | 39.24 | 38.48 | 39.22 | 193,810 | -0.08(-0.20%) |
Mar 18, 2016 | 39.41 | 39.41 | 38.90 | 39.30 | 402,956 | +0.10(+0.25%) |
Mar 17, 2016 | 38.29 | 39.30 | 38.18 | 39.21 | 242,940 | +0.89(+2.32%) |
Mar 16, 2016 | 38.13 | 38.72 | 37.63 | 38.32 | 152,528 | +0.17(+0.44%) |
Mar 15, 2016 | 38.06 | 38.61 | 38.02 | 38.15 | 178,893 | -0.08(-0.21%) |
Mar 14, 2016 | 38.15 | 38.26 | 37.75 | 38.23 | 209,541 | +0.05(+0.14%) |
Mar 11, 2016 | 38.22 | 38.37 | 37.86 | 38.17 | 221,463 | +0.21(+0.55%) |
Mar 10, 2016 | 37.51 | 38.06 | 37.51 | 37.96 | 267,894 | +0.34(+0.89%) |
Mar 09, 2016 | 37.45 | 37.79 | 37.37 | 37.63 | 186,712 | +0.07(+0.19%) |
Mar 08, 2016 | 36.65 | 37.75 | 36.37 | 37.56 | 290,577 | +0.92(+2.51%) |
Mar 07, 2016 | 36.47 | 36.79 | 36.24 | 36.64 | 216,872 | +0.03(+0.07%) |
Mar 04, 2016 | 36.10 | 36.68 | 35.79 | 36.61 | 200,489 | +0.35(+0.97%) |
Mar 03, 2016 | 36.02 | 36.31 | 35.46 | 36.26 | 216,653 | +0.26(+0.71%) |
Mar 02, 2016 | 35.44 | 36.09 | 34.78 | 36.00 | 289,820 | +0.41(+1.14%) |
Mar 01, 2016 | 36.25 | 36.51 | 35.26 | 35.60 | 241,785 | -0.49(-1.35%) |
Feb 29, 2016 | 35.69 | 36.37 | 35.58 | 36.08 | 308,075 | +0.27(+0.74%) |
Feb 26, 2016 | 36.65 | 37.19 | 35.61 | 35.82 | 404,726 | -1.19(-3.22%) |
Feb 25, 2016 | 37.82 | 38.18 | 36.91 | 37.01 | 335,103 | -0.76(-2.01%) |
Feb 24, 2016 | 36.04 | 38.02 | 35.92 | 37.77 | 407,238 | +1.74(+4.83%) |
Feb 23, 2016 | 35.76 | 36.31 | 35.60 | 36.03 | 386,464 | +0.03(+0.07%) |
Feb 22, 2016 | 36.11 | 36.37 | 35.90 | 36.00 | 224,613 | +0.04(+0.12%) |
Feb 19, 2016 | 36.06 | 36.14 | 35.58 | 35.96 | 204,913 | -0.18(-0.49%) |
Feb 18, 2016 | 35.45 | 36.14 | 35.32 | 36.14 | 499,850 | +0.75(+2.12%) |
Feb 17, 2016 | 35.51 | 35.67 | 35.05 | 35.39 | 158,531 | -0.10(-0.27%) |
Feb 16, 2016 | 35.88 | 36.02 | 35.29 | 35.48 | 233,034 | -0.12(-0.35%) |
Feb 12, 2016 | 35.08 | 35.61 | 35.61 | 35.61 | 412,769 | +0.17(+0.47%) |
Feb 11, 2016 | 35.84 | 36.86 | 35.43 | 35.44 | 439,839 | -0.58(-1.62%) |
Feb 10, 2016 | 36.54 | 36.78 | 35.90 | 36.02 | 569,521 | -0.39(-1.07%) |
Feb 09, 2016 | 36.22 | 36.78 | 36.01 | 36.41 | 227,817 | +0.07(+0.19%) |
Feb 08, 2016 | 36.52 | 37.42 | 36.14 | 36.34 | 412,226 | -0.13(-0.36%) |
Feb 05, 2016 | 36.85 | 37.32 | 36.38 | 36.47 | 511,676 | -0.41(-1.10%) |
Feb 04, 2016 | 37.56 | 38.00 | 36.86 | 36.88 | 299,953 | -0.79(-2.09%) |
Feb 03, 2016 | 37.95 | 38.34 | 37.17 | 37.66 | 846,745 | -0.11(-0.30%) |
Feb 02, 2016 | 37.42 | 37.95 | 37.14 | 37.78 | 421,205 | +0.20(+0.54%) |