Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.18 | 41.44 | 40.76 | 41.34 | 237,749 | +0.10(+0.23%) |
Apr 28, 2016 | 40.94 | 41.49 | 40.73 | 41.24 | 318,282 | +0.07(+0.18%) |
Apr 27, 2016 | 40.85 | 41.35 | 40.43 | 41.17 | 270,937 | +0.42(+1.03%) |
Apr 26, 2016 | 40.48 | 40.75 | 40.28 | 40.75 | 271,939 | +0.36(+0.89%) |
Apr 25, 2016 | 40.06 | 40.40 | 39.91 | 40.39 | 350,159 | +0.17(+0.42%) |
Apr 22, 2016 | 40.04 | 40.42 | 39.97 | 40.22 | 389,331 | +0.18(+0.46%) |
Apr 21, 2016 | 40.56 | 40.57 | 39.93 | 40.04 | 526,470 | -0.57(-1.41%) |
Apr 20, 2016 | 41.33 | 41.54 | 40.55 | 40.61 | 580,399 | -0.82(-1.99%) |
Apr 19, 2016 | 41.72 | 41.79 | 41.20 | 41.43 | 476,005 | -0.21(-0.51%) |
Apr 18, 2016 | 41.24 | 41.65 | 40.95 | 41.65 | 446,916 | +0.38(+0.91%) |
Apr 15, 2016 | 40.77 | 41.32 | 40.73 | 41.27 | 386,329 | +0.40(+0.99%) |
Apr 14, 2016 | 40.69 | 41.04 | 40.43 | 40.87 | 570,993 | +0.10(+0.25%) |
Apr 13, 2016 | 40.95 | 40.96 | 40.38 | 40.76 | 362,493 | +0.04(+0.09%) |
Apr 12, 2016 | 40.46 | 40.79 | 40.37 | 40.73 | 402,916 | +0.28(+0.69%) |
Apr 11, 2016 | 40.38 | 40.57 | 40.20 | 40.45 | 572,869 | +0.26(+0.66%) |
Apr 08, 2016 | 40.06 | 40.35 | 39.75 | 40.18 | 387,146 | +0.31(+0.77%) |
Apr 07, 2016 | 39.56 | 40.04 | 39.37 | 39.87 | 632,614 | +0.26(+0.67%) |
Apr 06, 2016 | 39.62 | 39.79 | 39.34 | 39.61 | 541,167 | -0.07(-0.17%) |
Apr 05, 2016 | 41.10 | 41.10 | 39.67 | 39.67 | 351,351 | -1.43(-3.49%) |
Apr 04, 2016 | 41.13 | 41.19 | 40.77 | 41.11 | 278,835 | -0.08(-0.20%) |
Apr 01, 2016 | 41.26 | 41.65 | 40.87 | 41.19 | 490,252 | -0.06(-0.14%) |
Mar 31, 2016 | 41.15 | 41.57 | 41.15 | 41.25 | 452,622 | +0.15(+0.36%) |
Mar 30, 2016 | 42.21 | 42.21 | 40.98 | 41.10 | 778,389 | -1.04(-2.48%) |
Mar 29, 2016 | 40.88 | 42.31 | 40.88 | 42.15 | 932,795 | +0.05(+0.12%) |
Mar 28, 2016 | 42.35 | 42.67 | 41.91 | 42.10 | 127,714 | -0.22(-0.52%) |
Mar 24, 2016 | 42.04 | 42.32 | 42.32 | 42.32 | 180,787 | +0.23(+0.54%) |
Mar 23, 2016 | 41.66 | 42.27 | 41.28 | 42.09 | 235,688 | +0.28(+0.67%) |
Mar 22, 2016 | 42.07 | 42.21 | 41.49 | 41.81 | 263,726 | -0.32(-0.77%) |
Mar 21, 2016 | 42.12 | 42.34 | 41.45 | 42.13 | 255,865 | -0.21(-0.49%) |
Mar 18, 2016 | 42.80 | 42.92 | 42.11 | 42.34 | 603,300 | -0.20(-0.47%) |
Mar 17, 2016 | 41.57 | 42.62 | 41.57 | 42.54 | 345,115 | +0.94(+2.26%) |
Mar 16, 2016 | 40.87 | 41.66 | 40.45 | 41.59 | 203,404 | +0.69(+1.69%) |
Mar 15, 2016 | 40.83 | 41.16 | 40.83 | 40.90 | 153,381 | -0.01(-0.02%) |
Mar 14, 2016 | 41.00 | 41.18 | 40.70 | 40.91 | 177,408 | -0.16(-0.39%) |
Mar 11, 2016 | 41.57 | 41.62 | 40.87 | 41.07 | 335,779 | -0.41(-0.99%) |
Mar 10, 2016 | 41.20 | 41.57 | 40.48 | 41.48 | 279,347 | +0.16(+0.39%) |
Mar 09, 2016 | 40.94 | 41.37 | 40.47 | 41.32 | 315,623 | +0.45(+1.10%) |
Mar 08, 2016 | 40.79 | 41.12 | 40.45 | 40.87 | 281,343 | +0.15(+0.36%) |
Mar 07, 2016 | 40.27 | 40.81 | 40.20 | 40.73 | 279,984 | +0.33(+0.82%) |
Mar 04, 2016 | 39.53 | 40.43 | 39.23 | 40.40 | 406,592 | +0.67(+1.69%) |
Mar 03, 2016 | 39.07 | 39.74 | 38.47 | 39.73 | 433,827 | +0.73(+1.87%) |
Mar 02, 2016 | 38.43 | 39.01 | 37.73 | 39.00 | 416,762 | +0.52(+1.36%) |
Mar 01, 2016 | 39.19 | 39.34 | 38.27 | 38.48 | 387,646 | -0.53(-1.36%) |
Feb 29, 2016 | 38.62 | 39.42 | 38.43 | 39.01 | 418,892 | +0.35(+0.89%) |
Feb 26, 2016 | 39.75 | 39.75 | 38.65 | 38.66 | 293,961 | -1.12(-2.81%) |
Feb 25, 2016 | 39.95 | 40.03 | 39.60 | 39.78 | 233,060 | -0.02(-0.06%) |
Feb 24, 2016 | 39.06 | 39.81 | 39.06 | 39.80 | 283,346 | +0.71(+1.83%) |
Feb 23, 2016 | 38.84 | 39.21 | 38.60 | 39.09 | 253,911 | +0.07(+0.17%) |
Feb 22, 2016 | 38.77 | 39.33 | 38.66 | 39.02 | 272,680 | +0.41(+1.07%) |
Feb 19, 2016 | 38.79 | 39.23 | 38.28 | 38.61 | 485,813 | -0.44(-1.13%) |
Feb 18, 2016 | 37.48 | 39.43 | 37.39 | 39.05 | 574,285 | +0.84(+2.19%) |
Feb 17, 2016 | 38.57 | 38.57 | 38.15 | 38.21 | 539,381 | -0.36(-0.93%) |
Feb 16, 2016 | 38.81 | 38.92 | 38.45 | 38.57 | 285,080 | -0.10(-0.27%) |
Feb 12, 2016 | 38.78 | 38.67 | 38.67 | 38.67 | 274,035 | +0.05(+0.13%) |
Feb 11, 2016 | 38.66 | 39.11 | 37.95 | 38.62 | 464,740 | -0.35(-0.91%) |
Feb 10, 2016 | 39.94 | 39.98 | 38.74 | 38.98 | 546,969 | -0.84(-2.10%) |
Feb 09, 2016 | 38.90 | 39.98 | 38.68 | 39.81 | 437,842 | +0.75(+1.92%) |
Feb 08, 2016 | 38.95 | 39.22 | 38.52 | 39.06 | 705,520 | +0.12(+0.32%) |
Feb 05, 2016 | 39.17 | 39.34 | 38.55 | 38.94 | 457,051 | -0.07(-0.17%) |
Feb 04, 2016 | 39.63 | 39.63 | 38.94 | 39.01 | 300,477 | -0.61(-1.54%) |
Feb 03, 2016 | 39.38 | 40.04 | 39.14 | 39.62 | 558,021 | +0.31(+0.80%) |
Feb 02, 2016 | 38.85 | 39.38 | 38.47 | 39.30 | 283,449 | +0.30(+0.77%) |