Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.95 | 40.95 | 40.66 | 40.68 | 8,667 | +0.45(+1.13%) |
Apr 28, 2016 | 40.34 | 40.36 | 40.17 | 40.23 | 2,029 | -0.01(-0.03%) |
Apr 27, 2016 | 40.66 | 40.70 | 40.13 | 40.24 | 13,058 | -0.33(-0.81%) |
Apr 26, 2016 | 40.48 | 40.57 | 40.34 | 40.57 | 8,497 | +0.54(+1.36%) |
Apr 25, 2016 | 40.02 | 40.05 | 39.86 | 40.03 | 2,953 | +0.17(+0.42%) |
Apr 22, 2016 | 39.75 | 39.93 | 39.75 | 39.86 | 4,617 | +0.60(+1.53%) |
Apr 21, 2016 | 39.37 | 39.37 | 39.22 | 39.26 | 3,456 | +0.36(+0.94%) |
Apr 20, 2016 | 38.99 | 39.05 | 38.84 | 38.90 | 5,058 | +0.05(+0.14%) |
Apr 19, 2016 | 38.78 | 38.84 | 38.58 | 38.84 | 2,392 | +0.45(+1.17%) |
Apr 18, 2016 | 37.90 | 38.39 | 37.90 | 38.39 | 1,425 | +0.84(+2.23%) |
Apr 15, 2016 | 38.10 | 38.13 | 37.55 | 37.55 | 2,603 | -0.20(-0.54%) |
Apr 14, 2016 | 37.51 | 37.76 | 37.51 | 37.76 | 1,610 | +0.58(+1.56%) |
Apr 13, 2016 | 36.99 | 37.18 | 36.89 | 37.18 | 3,861 | -0.17(-0.46%) |
Apr 12, 2016 | 37.09 | 37.35 | 37.05 | 37.35 | 4,932 | +0.23(+0.62%) |
Apr 11, 2016 | 36.95 | 37.12 | 36.91 | 37.12 | 6,220 | +0.70(+1.92%) |
Apr 08, 2016 | 36.44 | 36.53 | 36.33 | 36.42 | 2,087 | +0.36(+1.00%) |
Apr 07, 2016 | 36.68 | 36.68 | 36.06 | 36.06 | 6,145 | -0.72(-1.96%) |
Apr 06, 2016 | 36.78 | 36.88 | 36.57 | 36.78 | 6,765 | +0.14(+0.38%) |
Apr 05, 2016 | 36.14 | 36.64 | 36.12 | 36.64 | 1,706 | +0.20(+0.55%) |
Apr 04, 2016 | 36.63 | 37.02 | 36.23 | 36.44 | 9,541 | -0.43(-1.17%) |
Apr 01, 2016 | 36.86 | 36.87 | 36.64 | 36.87 | 3,016 | -0.63(-1.69%) |
Mar 31, 2016 | 37.37 | 37.50 | 37.05 | 37.50 | 3,145 | -0.64(-1.67%) |
Mar 30, 2016 | 38.34 | 38.40 | 38.14 | 38.14 | 7,203 | +0.23(+0.60%) |
Mar 29, 2016 | 37.82 | 37.95 | 37.76 | 37.91 | 4,377 | +0.09(+0.24%) |
Mar 28, 2016 | 38.14 | 38.14 | 37.73 | 37.82 | 435 | +0.08(+0.21%) |
Mar 24, 2016 | 37.43 | 37.74 | 37.74 | 37.74 | 7,900 | +0.02(+0.05%) |
Mar 23, 2016 | 37.60 | 37.72 | 37.31 | 37.72 | 11,305 | -1.14(-2.93%) |
Mar 22, 2016 | 38.70 | 38.87 | 38.67 | 38.86 | 16,876 | -0.47(-1.20%) |
Mar 21, 2016 | 39.77 | 39.77 | 39.10 | 39.33 | 5,371 | -0.46(-1.16%) |
Mar 18, 2016 | 40.00 | 40.13 | 39.78 | 39.79 | 5,094 | +0.09(+0.23%) |
Mar 17, 2016 | 39.30 | 39.83 | 39.07 | 39.70 | 11,345 | +1.00(+2.58%) |
Mar 16, 2016 | 38.50 | 38.72 | 38.49 | 38.70 | 5,516 | -0.23(-0.59%) |
Mar 15, 2016 | 39.03 | 39.15 | 38.89 | 38.93 | 2,260 | -0.39(-0.99%) |
Mar 14, 2016 | 38.99 | 39.36 | 38.96 | 39.32 | 4,873 | +0.41(+1.05%) |
Mar 11, 2016 | 39.18 | 39.20 | 38.91 | 38.91 | 18,151 | -0.10(-0.26%) |
Mar 10, 2016 | 38.72 | 39.01 | 38.68 | 39.01 | 36,356 | +0.62(+1.62%) |
Mar 09, 2016 | 38.49 | 38.63 | 38.35 | 38.39 | 8,391 | +0.64(+1.70%) |
Mar 08, 2016 | 38.03 | 38.03 | 37.50 | 37.75 | 6,530 | -0.44(-1.15%) |
Mar 07, 2016 | 38.32 | 38.35 | 38.18 | 38.19 | 11,133 | +0.10(+0.26%) |
Mar 04, 2016 | 38.14 | 38.35 | 38.14 | 38.09 | 17,455 | +0.49(+1.30%) |
Mar 03, 2016 | 37.37 | 37.60 | 37.37 | 37.60 | 2,918 | +0.13(+0.35%) |
Mar 02, 2016 | 36.96 | 37.56 | 36.87 | 37.47 | 71,976 | +0.21(+0.56%) |
Mar 01, 2016 | 37.23 | 37.43 | 37.21 | 37.26 | 4,918 | +0.05(+0.13%) |
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |