Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.48 | 43.57 | 43.44 | 43.55 | 103,515 | +0.04(+0.09%) |
Apr 28, 2016 | 43.62 | 43.62 | 43.42 | 43.51 | 106,242 | +0.07(+0.15%) |
Apr 27, 2016 | 43.42 | 43.46 | 43.42 | 43.44 | 105,618 | +0.03(+0.06%) |
Apr 26, 2016 | 43.46 | 43.46 | 43.40 | 43.41 | 110,139 | -0.03(-0.06%) |
Apr 25, 2016 | 43.45 | 43.47 | 43.44 | 43.44 | 93,451 | -0.01(-0.02%) |
Apr 22, 2016 | 43.47 | 43.47 | 43.39 | 43.45 | 87,270 | +0.08(+0.19%) |
Apr 21, 2016 | 43.43 | 43.43 | 43.33 | 43.36 | 51,420 | -0.03(-0.08%) |
Apr 20, 2016 | 43.52 | 43.54 | 43.38 | 43.40 | 56,999 | -0.04(-0.10%) |
Apr 19, 2016 | 43.50 | 43.50 | 43.43 | 43.44 | 50,439 | -0.02(-0.04%) |
Apr 18, 2016 | 43.47 | 43.52 | 43.45 | 43.46 | 105,813 | -0.03(-0.06%) |
Apr 15, 2016 | 43.47 | 43.50 | 43.41 | 43.48 | 152,500 | +0.09(+0.20%) |
Apr 14, 2016 | 43.46 | 43.46 | 43.36 | 43.39 | 90,811 | -0.02(-0.05%) |
Apr 13, 2016 | 43.52 | 43.52 | 43.41 | 43.41 | 138,209 | -0.01(-0.02%) |
Apr 12, 2016 | 43.42 | 43.60 | 43.39 | 43.42 | 76,572 | -0.00(-0.01%) |
Apr 11, 2016 | 43.43 | 43.43 | 43.41 | 43.43 | 45,331 | +0.01(+0.03%) |
Apr 08, 2016 | 43.41 | 43.41 | 43.38 | 43.41 | 48,217 | +0.01(+0.02%) |
Apr 07, 2016 | 43.42 | 43.44 | 43.38 | 43.41 | 193,533 | +0.11(+0.25%) |
Apr 06, 2016 | 43.36 | 43.36 | 43.29 | 43.30 | 64,986 | -0.02(-0.04%) |
Apr 05, 2016 | 43.34 | 43.35 | 43.28 | 43.31 | 59,706 | +0.09(+0.21%) |
Apr 04, 2016 | 43.25 | 43.25 | 43.21 | 43.22 | 155,123 | +0.02(+0.04%) |
Apr 01, 2016 | 43.21 | 43.23 | 43.16 | 43.20 | 70,601 | +0.03(+0.07%) |
Mar 31, 2016 | 43.15 | 43.21 | 43.13 | 43.17 | 57,612 | +0.14(+0.33%) |
Mar 30, 2016 | 43.07 | 43.07 | 43.02 | 43.03 | 94,179 | -0.06(-0.14%) |
Mar 29, 2016 | 43.07 | 43.12 | 43.03 | 43.09 | 79,008 | +0.06(+0.14%) |
Mar 28, 2016 | 43.05 | 43.07 | 42.96 | 43.03 | 96,664 | +0.03(+0.06%) |
Mar 24, 2016 | 43.03 | 43.01 | 43.01 | 43.01 | 78,769 | +0.00(+0.00%) |
Mar 23, 2016 | 43.04 | 43.06 | 42.98 | 43.01 | 99,483 | +0.02(+0.04%) |
Mar 22, 2016 | 43.03 | 43.06 | 42.96 | 42.99 | 89,648 | +0.01(+0.02%) |
Mar 21, 2016 | 43.01 | 43.02 | 42.97 | 42.98 | 85,935 | -0.03(-0.06%) |
Mar 18, 2016 | 42.92 | 43.00 | 42.92 | 43.01 | 43,665 | +0.08(+0.20%) |
Mar 17, 2016 | 42.98 | 42.98 | 42.92 | 42.92 | 39,143 | +0.03(+0.08%) |
Mar 16, 2016 | 42.93 | 42.93 | 42.85 | 42.89 | 53,830 | +0.01(+0.02%) |
Mar 15, 2016 | 42.93 | 42.93 | 42.88 | 42.88 | 78,744 | -0.03(-0.08%) |
Mar 14, 2016 | 42.96 | 42.96 | 42.89 | 42.91 | 73,393 | +0.04(+0.10%) |
Mar 11, 2016 | 42.91 | 42.91 | 42.81 | 42.87 | 100,444 | +0.00(+0.01%) |
Mar 10, 2016 | 42.86 | 42.87 | 42.80 | 42.87 | 51,426 | +0.04(+0.09%) |
Mar 09, 2016 | 42.83 | 42.87 | 42.81 | 42.83 | 141,341 | -0.07(-0.15%) |
Mar 08, 2016 | 42.88 | 42.92 | 42.85 | 42.90 | 46,916 | +0.06(+0.13%) |
Mar 07, 2016 | 42.86 | 42.86 | 42.80 | 42.84 | 95,240 | -0.02(-0.04%) |
Mar 04, 2016 | 42.91 | 42.91 | 42.85 | 42.86 | 94,110 | -0.04(-0.10%) |
Mar 03, 2016 | 42.89 | 42.97 | 42.81 | 42.90 | 208,788 | +0.01(+0.02%) |
Mar 02, 2016 | 43.00 | 43.00 | 42.88 | 42.89 | 58,983 | -0.09(-0.21%) |
Mar 01, 2016 | 43.11 | 43.11 | 42.94 | 42.98 | 86,451 | -0.04(-0.10%) |
Feb 29, 2016 | 43.02 | 43.06 | 43.01 | 43.02 | 232,979 | +0.06(+0.14%) |
Feb 26, 2016 | 43.01 | 43.01 | 42.96 | 42.96 | 43,338 | -0.13(-0.31%) |
Feb 25, 2016 | 43.14 | 43.14 | 43.04 | 43.10 | 100,889 | +0.04(+0.10%) |
Feb 24, 2016 | 43.11 | 43.16 | 43.01 | 43.06 | 51,697 | +0.00(+0.00%) |
Feb 23, 2016 | 43.02 | 43.10 | 43.01 | 43.06 | 101,463 | -0.01(-0.02%) |
Feb 22, 2016 | 43.13 | 43.14 | 43.06 | 43.06 | 54,414 | -0.06(-0.14%) |
Feb 19, 2016 | 43.12 | 43.15 | 43.09 | 43.12 | 135,322 | -0.01(-0.02%) |
Feb 18, 2016 | 43.09 | 43.18 | 43.09 | 43.13 | 107,737 | +0.03(+0.06%) |
Feb 17, 2016 | 43.08 | 43.13 | 43.04 | 43.11 | 54,305 | -0.06(-0.14%) |
Feb 16, 2016 | 43.28 | 43.28 | 43.15 | 43.16 | 87,504 | -0.03(-0.06%) |
Feb 12, 2016 | 43.21 | 43.19 | 43.19 | 43.19 | 87,828 | -0.05(-0.12%) |
Feb 11, 2016 | 43.36 | 43.37 | 43.23 | 43.24 | 75,846 | +0.03(+0.08%) |
Feb 10, 2016 | 43.16 | 43.22 | 43.14 | 43.21 | 235,343 | +0.04(+0.10%) |
Feb 09, 2016 | 43.25 | 43.25 | 43.14 | 43.16 | 115,770 | +0.02(+0.04%) |
Feb 08, 2016 | 43.10 | 43.18 | 43.09 | 43.15 | 93,639 | +0.03(+0.06%) |
Feb 05, 2016 | 43.11 | 43.15 | 43.04 | 43.12 | 64,661 | +0.09(+0.21%) |
Feb 04, 2016 | 43.04 | 43.07 | 43.00 | 43.03 | 89,102 | +0.00(+0.00%) |
Feb 03, 2016 | 43.06 | 43.06 | 43.01 | 43.03 | 91,634 | -0.01(-0.02%) |
Feb 02, 2016 | 43.05 | 43.05 | 42.99 | 43.04 | 104,530 | +0.10(+0.22%) |
Feb 01, 2016 | 42.96 | 42.96 | 42.92 | 42.94 | 78,664 | +0.05(+0.12%) |
Jan 29, 2016 | 42.96 | 42.96 | 42.89 | 42.89 | 73,689 | +0.03(+0.06%) |
Jan 28, 2016 | 42.89 | 42.89 | 42.85 | 42.87 | 81,549 | +0.03(+0.08%) |
Jan 27, 2016 | 42.86 | 42.87 | 42.83 | 42.83 | 33,499 | -0.05(-0.12%) |
Jan 26, 2016 | 42.86 | 42.88 | 42.83 | 42.88 | 87,880 | +0.02(+0.04%) |
Jan 25, 2016 | 42.95 | 42.95 | 42.86 | 42.87 | 77,090 | -0.05(-0.12%) |
Jan 22, 2016 | 42.90 | 42.95 | 42.90 | 42.92 | 169,911 | -0.03(-0.08%) |
Jan 21, 2016 | 43.04 | 43.04 | 42.91 | 42.95 | 42,240 | -0.04(-0.10%) |
Jan 20, 2016 | 43.01 | 43.04 | 42.94 | 42.99 | 122,575 | +0.13(+0.31%) |
Jan 19, 2016 | 42.82 | 42.90 | 42.82 | 42.86 | 94,681 | -0.05(-0.12%) |
Jan 15, 2016 | 42.91 | 42.91 | 42.91 | 42.91 | 246,973 | +0.07(+0.16%) |
Jan 14, 2016 | 42.89 | 42.94 | 42.84 | 42.84 | 75,738 | -0.03(-0.07%) |
Jan 13, 2016 | 42.88 | 42.90 | 42.84 | 42.87 | 34,810 | +0.04(+0.09%) |
Jan 12, 2016 | 42.90 | 42.90 | 42.78 | 42.83 | 138,589 | -0.03(-0.06%) |
Jan 11, 2016 | 42.91 | 42.91 | 42.78 | 42.86 | 111,678 | -0.12(-0.27%) |
Jan 08, 2016 | 42.94 | 42.98 | 42.89 | 42.98 | 147,595 | +0.03(+0.08%) |
Jan 07, 2016 | 42.99 | 42.99 | 42.90 | 42.94 | 123,052 | -0.03(-0.06%) |
Jan 06, 2016 | 42.90 | 43.01 | 42.87 | 42.97 | 131,952 | +0.18(+0.41%) |
Jan 05, 2016 | 42.73 | 42.83 | 42.71 | 42.79 | 81,424 | +0.07(+0.16%) |
Jan 04, 2016 | 42.73 | 42.76 | 42.68 | 42.73 | 81,629 | +0.05(+0.12%) |
Dec 31, 2015 | 42.66 | 42.68 | 42.68 | 42.68 | 72,287 | +0.07(+0.16%) |
Dec 30, 2015 | 42.63 | 42.67 | 42.61 | 42.61 | 169,310 | +0.00(+0.00%) |
Dec 29, 2015 | 42.60 | 42.64 | 42.57 | 42.61 | 142,567 | +0.04(+0.10%) |
Dec 28, 2015 | 42.57 | 42.58 | 42.52 | 42.57 | 259,623 | -0.02(-0.04%) |
Dec 24, 2015 | 42.48 | 42.58 | 42.58 | 42.58 | 221,523 | +0.10(+0.24%) |
Dec 23, 2015 | 42.45 | 42.48 | 42.43 | 42.48 | 58,009 | +0.17(+0.40%) |
Dec 22, 2015 | 42.43 | 42.45 | 42.31 | 42.31 | 78,406 | -0.13(-0.31%) |
Dec 21, 2015 | 42.48 | 42.48 | 42.40 | 42.45 | 67,886 | +0.00(+0.00%) |
Dec 18, 2015 | 42.38 | 42.45 | 42.36 | 42.45 | 158,464 | -0.03(-0.06%) |
Dec 17, 2015 | 42.46 | 42.47 | 42.38 | 42.47 | 315,847 | +0.13(+0.30%) |
Dec 16, 2015 | 42.30 | 42.35 | 42.26 | 42.35 | 83,502 | -0.01(-0.02%) |
Dec 15, 2015 | 42.39 | 42.39 | 42.30 | 42.35 | 48,458 | +0.02(+0.04%) |
Dec 14, 2015 | 42.42 | 42.42 | 42.28 | 42.34 | 52,736 | -0.17(-0.39%) |
Dec 11, 2015 | 42.45 | 42.54 | 42.40 | 42.50 | 67,575 | +0.20(+0.47%) |
Dec 10, 2015 | 42.27 | 42.31 | 42.21 | 42.30 | 81,900 | +0.06(+0.14%) |
Dec 09, 2015 | 42.29 | 42.31 | 42.22 | 42.25 | 78,422 | -0.01(-0.02%) |
Dec 08, 2015 | 42.34 | 42.34 | 42.21 | 42.25 | 83,732 | +0.07(+0.16%) |
Dec 07, 2015 | 42.19 | 42.27 | 42.11 | 42.19 | 49,293 | -0.02(-0.04%) |
Dec 04, 2015 | 42.20 | 42.23 | 42.15 | 42.20 | 79,993 | +0.07(+0.16%) |
Dec 03, 2015 | 42.21 | 42.21 | 42.11 | 42.14 | 76,755 | -0.11(-0.26%) |
Dec 02, 2015 | 42.24 | 42.27 | 42.18 | 42.25 | 29,266 | -0.01(-0.02%) |
Dec 01, 2015 | 42.20 | 42.29 | 42.19 | 42.25 | 97,445 | +0.08(+0.18%) |
Nov 30, 2015 | 42.18 | 42.19 | 42.15 | 42.18 | 59,366 | +0.01(+0.02%) |
Nov 27, 2015 | 42.20 | 42.20 | 42.17 | 42.17 | 44,471 | +0.02(+0.04%) |
Nov 25, 2015 | 42.14 | 42.15 | 42.15 | 42.15 | 74,997 | +0.02(+0.06%) |
Nov 24, 2015 | 42.11 | 42.14 | 42.07 | 42.13 | 58,715 | +0.05(+0.12%) |
Nov 23, 2015 | 42.17 | 42.17 | 42.06 | 42.08 | 114,746 | +0.02(+0.04%) |
Nov 20, 2015 | 42.10 | 42.10 | 42.04 | 42.06 | 49,520 | +0.08(+0.20%) |
Nov 19, 2015 | 42.00 | 42.00 | 41.97 | 41.98 | 46,198 | +0.03(+0.08%) |
Nov 18, 2015 | 41.99 | 41.99 | 41.94 | 41.94 | 68,606 | +0.00(+0.00%) |
Nov 17, 2015 | 41.94 | 41.98 | 41.89 | 41.94 | 54,923 | +0.00(+0.00%) |
Nov 16, 2015 | 41.96 | 41.97 | 41.89 | 41.94 | 43,243 | +0.04(+0.10%) |
Nov 13, 2015 | 41.91 | 41.91 | 41.84 | 41.90 | 22,987 | +0.05(+0.12%) |
Nov 12, 2015 | 41.85 | 41.89 | 41.80 | 41.85 | 43,522 | +0.02(+0.06%) |
Nov 11, 2015 | 41.82 | 41.84 | 41.79 | 41.83 | 44,709 | -0.02(-0.04%) |
Nov 10, 2015 | 41.84 | 41.89 | 41.79 | 41.84 | 49,897 | +0.03(+0.06%) |
Nov 09, 2015 | 41.84 | 41.85 | 41.76 | 41.82 | 109,480 | +0.02(+0.04%) |
Nov 06, 2015 | 41.75 | 41.89 | 41.73 | 41.80 | 80,581 | -0.15(-0.36%) |
Nov 05, 2015 | 41.99 | 41.99 | 41.92 | 41.95 | 28,752 | -0.01(-0.02%) |
Nov 04, 2015 | 41.95 | 41.99 | 41.84 | 41.96 | 109,580 | +0.03(+0.08%) |
Nov 03, 2015 | 41.99 | 41.99 | 41.91 | 41.93 | 31,177 | -0.03(-0.06%) |
Nov 02, 2015 | 41.98 | 42.00 | 41.95 | 41.95 | 40,687 | -0.08(-0.18%) |
Oct 30, 2015 | 42.00 | 42.03 | 42.00 | 42.03 | 55,145 | +0.07(+0.16%) |
Oct 29, 2015 | 42.04 | 42.04 | 41.94 | 41.96 | 50,961 | -0.02(-0.04%) |
Oct 28, 2015 | 42.06 | 42.06 | 41.97 | 41.98 | 28,097 | -0.04(-0.10%) |
Oct 27, 2015 | 42.03 | 42.05 | 42.00 | 42.02 | 25,517 | +0.02(+0.04%) |
Oct 26, 2015 | 42.01 | 42.01 | 41.99 | 42.00 | 41,456 | +0.09(+0.21%) |
Oct 23, 2015 | 41.91 | 41.93 | 41.89 | 41.92 | 141,422 | -0.02(-0.05%) |
Oct 22, 2015 | 41.96 | 41.98 | 41.92 | 41.94 | 172,013 | -0.04(-0.11%) |
Oct 21, 2015 | 41.95 | 42.00 | 41.93 | 41.98 | 15,064 | +0.11(+0.26%) |
Oct 20, 2015 | 41.89 | 41.89 | 41.86 | 41.87 | 13,313 | -0.02(-0.04%) |
Oct 19, 2015 | 41.93 | 41.93 | 41.88 | 41.89 | 14,312 | +0.01(+0.02%) |
Oct 16, 2015 | 41.93 | 41.93 | 41.88 | 41.88 | 45,524 | +0.00(+0.00%) |
Oct 15, 2015 | 41.91 | 41.92 | 41.85 | 41.88 | 39,130 | -0.12(-0.28%) |
Oct 14, 2015 | 41.94 | 42.00 | 41.88 | 42.00 | 30,577 | +0.08(+0.19%) |
Oct 13, 2015 | 41.93 | 41.93 | 41.90 | 41.91 | 4,231 | -0.01(-0.02%) |
Oct 12, 2015 | 41.90 | 41.92 | 41.86 | 41.92 | 13,891 | +0.09(+0.22%) |
Oct 09, 2015 | 41.85 | 41.86 | 41.81 | 41.83 | 23,473 | -0.03(-0.08%) |
Oct 08, 2015 | 41.91 | 41.91 | 41.85 | 41.86 | 45,939 | -0.01(-0.02%) |
Oct 07, 2015 | 41.85 | 41.90 | 41.82 | 41.87 | 39,481 | -0.04(-0.10%) |
Oct 06, 2015 | 41.90 | 41.92 | 41.86 | 41.91 | 35,936 | +0.04(+0.10%) |
Oct 05, 2015 | 41.90 | 41.90 | 41.81 | 41.87 | 98,304 | -0.04(-0.10%) |
Oct 02, 2015 | 41.95 | 41.95 | 41.90 | 41.91 | 18,487 | +0.08(+0.18%) |
Oct 01, 2015 | 41.85 | 41.85 | 41.80 | 41.84 | 25,205 | +0.02(+0.05%) |
Sep 30, 2015 | 41.81 | 41.82 | 41.79 | 41.82 | 15,754 | +0.00(+0.00%) |
Sep 29, 2015 | 41.80 | 41.83 | 41.77 | 41.82 | 36,575 | +0.06(+0.14%) |
Sep 28, 2015 | 41.70 | 41.76 | 41.68 | 41.76 | 198,354 | +0.07(+0.18%) |
Sep 25, 2015 | 41.68 | 41.69 | 41.65 | 41.68 | 29,595 | +0.01(+0.02%) |
Sep 24, 2015 | 41.71 | 41.72 | 41.64 | 41.67 | 28,157 | +0.02(+0.06%) |
Sep 23, 2015 | 41.62 | 41.67 | 41.62 | 41.65 | 20,011 | +0.01(+0.02%) |
Sep 22, 2015 | 41.62 | 41.67 | 41.58 | 41.64 | 17,587 | +0.16(+0.39%) |
Sep 21, 2015 | 41.51 | 41.51 | 41.44 | 41.48 | 54,223 | -0.12(-0.28%) |
Sep 18, 2015 | 41.57 | 41.62 | 41.54 | 41.60 | 19,107 | +0.08(+0.20%) |
Sep 17, 2015 | 41.40 | 41.51 | 41.39 | 41.51 | 4,453 | +0.18(+0.44%) |
Sep 16, 2015 | 41.37 | 41.37 | 41.32 | 41.33 | 14,849 | +0.02(+0.04%) |
Sep 15, 2015 | 41.43 | 41.43 | 41.30 | 41.32 | 21,251 | -0.16(-0.38%) |
Sep 14, 2015 | 41.50 | 41.50 | 41.46 | 41.48 | 9,788 | -0.01(-0.02%) |
Sep 11, 2015 | 41.48 | 41.50 | 41.47 | 41.48 | 27,602 | +0.05(+0.11%) |
Sep 10, 2015 | 41.47 | 41.47 | 41.41 | 41.44 | 73,778 | -0.02(-0.05%) |
Sep 09, 2015 | 41.41 | 41.50 | 41.40 | 41.46 | 126,618 | -0.02(-0.04%) |
Sep 08, 2015 | 41.55 | 41.55 | 41.46 | 41.48 | 53,739 | -0.12(-0.30%) |
Sep 04, 2015 | 41.59 | 41.60 | 41.60 | 41.60 | 29,675 | -0.01(-0.02%) |
Sep 03, 2015 | 41.56 | 41.64 | 41.56 | 41.61 | 126,272 | +0.13(+0.32%) |
Sep 02, 2015 | 41.54 | 41.60 | 41.46 | 41.48 | 28,944 | -0.08(-0.20%) |
Sep 01, 2015 | 41.67 | 41.67 | 41.55 | 41.56 | 52,243 | -0.02(-0.05%) |
Aug 31, 2015 | 41.68 | 41.68 | 41.56 | 41.58 | 42,581 | -0.01(-0.03%) |
Aug 28, 2015 | 41.68 | 41.68 | 41.58 | 41.59 | 16,570 | -0.01(-0.02%) |
Aug 27, 2015 | 41.60 | 41.63 | 41.58 | 41.60 | 35,325 | +0.00(+0.00%) |
Aug 26, 2015 | 41.62 | 41.85 | 41.60 | 41.60 | 138,782 | -0.06(-0.14%) |