Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.34 | 41.74 | 41.00 | 41.49 | 221,304 | -0.05(-0.12%) |
Apr 28, 2016 | 41.26 | 41.76 | 40.93 | 41.54 | 235,803 | -0.02(-0.06%) |
Apr 27, 2016 | 41.38 | 41.79 | 41.09 | 41.56 | 314,786 | -0.04(-0.10%) |
Apr 26, 2016 | 41.28 | 41.71 | 41.28 | 41.60 | 269,146 | +0.26(+0.62%) |
Apr 25, 2016 | 41.06 | 41.71 | 40.82 | 41.34 | 314,825 | +0.68(+1.66%) |
Apr 22, 2016 | 40.01 | 40.78 | 40.01 | 40.67 | 284,019 | +0.78(+1.96%) |
Apr 21, 2016 | 40.76 | 40.86 | 39.81 | 39.89 | 131,550 | -1.03(-2.52%) |
Apr 20, 2016 | 41.83 | 41.96 | 40.90 | 40.92 | 188,087 | -1.07(-2.55%) |
Apr 19, 2016 | 42.00 | 42.15 | 41.63 | 41.99 | 227,609 | +0.21(+0.50%) |
Apr 18, 2016 | 41.74 | 41.83 | 41.50 | 41.78 | 169,699 | +0.08(+0.19%) |
Apr 15, 2016 | 41.26 | 41.96 | 41.26 | 41.70 | 136,384 | +0.40(+0.97%) |
Apr 14, 2016 | 41.31 | 41.54 | 41.21 | 41.30 | 107,640 | -0.15(-0.37%) |
Apr 13, 2016 | 41.72 | 42.14 | 41.16 | 41.45 | 166,329 | -0.27(-0.66%) |
Apr 12, 2016 | 41.61 | 41.90 | 41.56 | 41.72 | 121,983 | -0.05(-0.12%) |
Apr 11, 2016 | 41.64 | 42.05 | 41.64 | 41.77 | 162,345 | +0.07(+0.17%) |
Apr 08, 2016 | 41.70 | 41.97 | 41.59 | 41.70 | 176,754 | -0.03(-0.08%) |
Apr 07, 2016 | 41.46 | 42.03 | 41.41 | 41.73 | 190,179 | +0.24(+0.58%) |
Apr 06, 2016 | 41.66 | 41.72 | 41.38 | 41.49 | 119,443 | -0.17(-0.41%) |
Apr 05, 2016 | 42.49 | 42.54 | 41.63 | 41.66 | 205,160 | -0.83(-1.95%) |
Apr 04, 2016 | 43.44 | 43.44 | 42.41 | 42.49 | 233,638 | -0.88(-2.02%) |
Apr 01, 2016 | 43.31 | 43.70 | 43.19 | 43.36 | 172,756 | +0.02(+0.04%) |
Mar 31, 2016 | 43.56 | 43.57 | 43.32 | 43.35 | 147,132 | -0.24(-0.55%) |
Mar 30, 2016 | 43.65 | 43.88 | 43.22 | 43.59 | 173,299 | -0.06(-0.13%) |
Mar 29, 2016 | 42.41 | 43.73 | 42.12 | 43.65 | 153,107 | +1.23(+2.90%) |
Mar 28, 2016 | 42.01 | 42.46 | 41.91 | 42.41 | 110,494 | +0.34(+0.80%) |
Mar 24, 2016 | 41.79 | 42.08 | 42.08 | 42.08 | 89,443 | +0.24(+0.58%) |
Mar 23, 2016 | 41.79 | 42.08 | 41.67 | 41.83 | 146,489 | +0.05(+0.12%) |
Mar 22, 2016 | 41.66 | 42.12 | 41.42 | 41.79 | 124,652 | +0.03(+0.08%) |
Mar 21, 2016 | 41.83 | 42.08 | 41.29 | 41.75 | 149,203 | -0.11(-0.27%) |
Mar 18, 2016 | 42.22 | 42.27 | 41.61 | 41.87 | 403,309 | -0.14(-0.34%) |
Mar 17, 2016 | 41.01 | 42.35 | 41.01 | 42.01 | 243,493 | +0.87(+2.11%) |
Mar 16, 2016 | 41.06 | 41.24 | 40.48 | 41.14 | 141,225 | -0.02(-0.06%) |
Mar 15, 2016 | 40.93 | 41.43 | 40.73 | 41.17 | 133,135 | +0.31(+0.77%) |
Mar 14, 2016 | 41.31 | 41.33 | 40.85 | 40.85 | 116,043 | -0.46(-1.11%) |
Mar 11, 2016 | 41.47 | 41.64 | 41.13 | 41.31 | 93,868 | +0.00(+0.00%) |
Mar 10, 2016 | 41.46 | 41.85 | 41.19 | 41.31 | 247,904 | -0.11(-0.27%) |
Mar 09, 2016 | 41.07 | 41.67 | 41.07 | 41.42 | 197,320 | +0.22(+0.53%) |
Mar 08, 2016 | 40.84 | 41.34 | 40.62 | 41.21 | 208,366 | +0.52(+1.27%) |
Mar 07, 2016 | 40.18 | 40.77 | 40.08 | 40.69 | 296,426 | +0.43(+1.08%) |
Mar 04, 2016 | 39.83 | 40.19 | 39.72 | 40.26 | 236,271 | +0.25(+0.62%) |
Mar 03, 2016 | 40.33 | 40.35 | 39.79 | 40.01 | 259,322 | -0.38(-0.94%) |
Mar 02, 2016 | 39.64 | 40.41 | 39.36 | 40.39 | 356,297 | +0.59(+1.48%) |
Mar 01, 2016 | 40.34 | 40.46 | 39.48 | 39.80 | 314,599 | -0.36(-0.90%) |
Feb 29, 2016 | 40.10 | 40.64 | 39.77 | 40.16 | 422,729 | -0.21(-0.52%) |
Feb 26, 2016 | 43.37 | 43.37 | 39.90 | 40.37 | 228,798 | -1.98(-4.68%) |
Feb 25, 2016 | 42.38 | 42.86 | 42.20 | 42.35 | 136,477 | +0.06(+0.13%) |
Feb 24, 2016 | 42.16 | 42.59 | 41.83 | 42.29 | 154,372 | +0.15(+0.36%) |
Feb 23, 2016 | 42.21 | 42.51 | 41.89 | 42.14 | 99,697 | -0.07(-0.17%) |
Feb 22, 2016 | 42.12 | 42.51 | 42.05 | 42.21 | 156,694 | +0.10(+0.23%) |
Feb 19, 2016 | 41.75 | 42.56 | 41.75 | 42.12 | 173,922 | +0.09(+0.21%) |
Feb 18, 2016 | 41.67 | 42.20 | 41.67 | 42.03 | 182,885 | +0.29(+0.69%) |
Feb 17, 2016 | 42.30 | 42.30 | 41.72 | 41.74 | 149,913 | -0.60(-1.43%) |
Feb 16, 2016 | 42.64 | 42.65 | 42.04 | 42.34 | 131,428 | +0.03(+0.08%) |
Feb 12, 2016 | 42.61 | 42.31 | 42.31 | 42.31 | 186,589 | -0.10(-0.23%) |
Feb 11, 2016 | 42.52 | 42.74 | 42.27 | 42.41 | 170,910 | -0.31(-0.72%) |
Feb 10, 2016 | 42.93 | 43.09 | 42.40 | 42.71 | 171,620 | -0.07(-0.17%) |
Feb 09, 2016 | 42.44 | 42.98 | 42.33 | 42.78 | 217,202 | +0.26(+0.61%) |
Feb 08, 2016 | 41.54 | 42.66 | 41.54 | 42.53 | 325,101 | +0.80(+1.93%) |
Feb 05, 2016 | 41.92 | 42.08 | 41.51 | 41.72 | 262,386 | -0.38(-0.90%) |
Feb 04, 2016 | 42.45 | 42.52 | 41.95 | 42.10 | 223,635 | -0.40(-0.95%) |
Feb 03, 2016 | 42.26 | 42.76 | 42.14 | 42.50 | 211,645 | +0.26(+0.61%) |
Feb 02, 2016 | 41.93 | 42.25 | 41.77 | 42.25 | 338,489 | +0.23(+0.56%) |