Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.40 | 43.48 | 42.97 | 43.16 | 135,503 | -0.22(-0.52%) |
Apr 28, 2016 | 43.42 | 43.79 | 43.27 | 43.38 | 293,523 | -0.60(-1.36%) |
Apr 27, 2016 | 43.76 | 44.03 | 43.62 | 43.98 | 167,524 | +0.05(+0.11%) |
Apr 26, 2016 | 43.94 | 43.98 | 43.77 | 43.93 | 172,730 | +0.22(+0.51%) |
Apr 25, 2016 | 43.71 | 43.76 | 43.51 | 43.71 | 116,860 | -0.31(-0.70%) |
Apr 22, 2016 | 43.91 | 44.06 | 43.78 | 44.02 | 207,291 | +0.11(+0.25%) |
Apr 21, 2016 | 44.18 | 44.21 | 43.80 | 43.90 | 161,543 | -0.14(-0.32%) |
Apr 20, 2016 | 44.00 | 44.27 | 43.91 | 44.04 | 188,624 | +0.11(+0.25%) |
Apr 19, 2016 | 43.79 | 44.01 | 43.74 | 43.93 | 133,316 | +0.75(+1.75%) |
Apr 18, 2016 | 42.68 | 43.18 | 42.58 | 43.18 | 250,451 | +0.37(+0.87%) |
Apr 15, 2016 | 42.93 | 42.98 | 42.80 | 42.80 | 134,746 | -0.14(-0.33%) |
Apr 14, 2016 | 42.99 | 43.09 | 42.88 | 42.94 | 232,458 | +0.13(+0.30%) |
Apr 13, 2016 | 42.66 | 42.87 | 42.59 | 42.81 | 200,730 | +0.90(+2.16%) |
Apr 12, 2016 | 41.57 | 41.99 | 41.30 | 41.91 | 166,486 | +0.78(+1.90%) |
Apr 11, 2016 | 41.42 | 41.50 | 41.12 | 41.13 | 166,923 | +0.10(+0.25%) |
Apr 08, 2016 | 41.04 | 41.19 | 40.90 | 41.02 | 231,646 | +0.87(+2.16%) |
Apr 07, 2016 | 40.41 | 40.53 | 40.03 | 40.16 | 189,600 | -0.60(-1.46%) |
Apr 06, 2016 | 40.24 | 40.75 | 40.13 | 40.75 | 173,671 | +0.69(+1.72%) |
Apr 05, 2016 | 40.27 | 40.27 | 40.06 | 40.06 | 208,076 | -1.04(-2.54%) |
Apr 04, 2016 | 41.29 | 41.30 | 41.02 | 41.11 | 156,728 | -0.09(-0.23%) |
Apr 01, 2016 | 40.83 | 41.25 | 40.75 | 41.20 | 344,661 | -0.61(-1.45%) |
Mar 31, 2016 | 41.95 | 42.07 | 41.78 | 41.81 | 335,174 | -0.35(-0.84%) |
Mar 30, 2016 | 42.25 | 42.40 | 42.05 | 42.16 | 299,389 | +0.36(+0.87%) |
Mar 29, 2016 | 41.27 | 41.85 | 41.12 | 41.80 | 392,322 | +0.26(+0.63%) |
Mar 28, 2016 | 41.47 | 41.68 | 41.38 | 41.54 | 278,742 | +0.35(+0.86%) |
Mar 24, 2016 | 40.98 | 41.18 | 41.18 | 41.18 | 205,911 | -0.39(-0.94%) |
Mar 23, 2016 | 42.00 | 42.00 | 41.52 | 41.57 | 307,119 | -0.62(-1.46%) |
Mar 22, 2016 | 41.93 | 42.27 | 41.84 | 42.19 | 172,484 | -0.14(-0.33%) |
Mar 21, 2016 | 42.28 | 42.42 | 42.17 | 42.33 | 148,356 | -0.21(-0.50%) |
Mar 18, 2016 | 42.56 | 42.62 | 42.37 | 42.54 | 222,363 | +0.03(+0.07%) |
Mar 17, 2016 | 42.11 | 42.58 | 42.03 | 42.52 | 483,974 | +0.46(+1.09%) |
Mar 16, 2016 | 41.29 | 42.06 | 41.29 | 42.06 | 259,465 | +0.43(+1.03%) |
Mar 15, 2016 | 41.59 | 41.64 | 41.47 | 41.63 | 208,600 | -0.51(-1.22%) |
Mar 14, 2016 | 42.22 | 42.23 | 41.97 | 42.14 | 263,947 | -0.19(-0.44%) |
Mar 11, 2016 | 41.89 | 42.33 | 41.79 | 42.33 | 892,250 | +1.28(+3.11%) |
Mar 10, 2016 | 41.39 | 41.60 | 40.66 | 41.05 | 1,017,378 | -0.01(-0.02%) |
Mar 09, 2016 | 41.04 | 41.18 | 40.87 | 41.06 | 802,906 | +0.23(+0.57%) |
Mar 08, 2016 | 41.15 | 41.21 | 40.81 | 40.83 | 223,753 | -0.55(-1.33%) |
Mar 07, 2016 | 40.98 | 41.52 | 40.96 | 41.38 | 304,121 | -0.09(-0.22%) |
Mar 04, 2016 | 41.35 | 41.65 | 41.26 | 41.47 | 488,891 | +0.41(+1.00%) |
Mar 03, 2016 | 40.75 | 41.07 | 40.71 | 41.06 | 282,307 | +0.58(+1.43%) |
Mar 02, 2016 | 40.07 | 40.48 | 40.04 | 40.48 | 177,682 | +0.48(+1.21%) |
Mar 01, 2016 | 39.51 | 40.00 | 39.40 | 40.00 | 279,850 | +1.01(+2.58%) |
Feb 29, 2016 | 39.13 | 39.34 | 38.97 | 38.99 | 189,550 | -0.17(-0.43%) |
Feb 26, 2016 | 39.45 | 39.49 | 39.12 | 39.16 | 294,367 | -0.07(-0.17%) |
Feb 25, 2016 | 38.96 | 39.23 | 38.75 | 39.23 | 242,816 | +0.54(+1.40%) |
Feb 24, 2016 | 38.17 | 38.72 | 37.97 | 38.69 | 301,280 | -0.20(-0.50%) |
Feb 23, 2016 | 39.34 | 39.36 | 38.82 | 38.88 | 280,414 | -0.81(-2.04%) |
Feb 22, 2016 | 39.44 | 39.70 | 39.39 | 39.69 | 368,942 | +0.55(+1.40%) |
Feb 19, 2016 | 38.92 | 39.18 | 38.82 | 39.14 | 313,391 | -0.21(-0.52%) |
Feb 18, 2016 | 39.73 | 39.73 | 39.31 | 39.35 | 178,571 | -0.19(-0.47%) |
Feb 17, 2016 | 39.13 | 39.61 | 39.07 | 39.53 | 279,362 | +0.71(+1.82%) |
Feb 16, 2016 | 38.76 | 38.83 | 38.38 | 38.83 | 464,378 | +0.86(+2.26%) |
Feb 12, 2016 | 37.34 | 37.97 | 37.97 | 37.97 | 437,038 | +0.82(+2.21%) |
Feb 11, 2016 | 37.19 | 37.33 | 36.78 | 37.15 | 402,534 | -0.62(-1.65%) |
Feb 10, 2016 | 37.91 | 38.21 | 37.71 | 37.77 | 328,261 | -0.07(-0.17%) |
Feb 09, 2016 | 37.62 | 38.05 | 37.53 | 37.84 | 387,039 | -0.68(-1.77%) |
Feb 08, 2016 | 38.57 | 38.57 | 38.14 | 38.52 | 666,124 | -0.71(-1.81%) |
Feb 05, 2016 | 39.59 | 39.62 | 39.08 | 39.23 | 354,633 | -0.48(-1.20%) |
Feb 04, 2016 | 39.39 | 39.85 | 39.31 | 39.70 | 553,282 | +0.33(+0.83%) |
Feb 03, 2016 | 39.24 | 39.39 | 38.49 | 39.38 | 326,693 | +0.29(+0.74%) |
Feb 02, 2016 | 39.47 | 39.47 | 38.97 | 39.09 | 418,227 | -1.09(-2.71%) |