Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.72 | 42.02 | 41.58 | 41.87 | 849,124 | +0.19(+0.45%) |
Apr 28, 2016 | 41.38 | 41.79 | 41.15 | 41.69 | 1,162,459 | +0.21(+0.51%) |
Apr 27, 2016 | 41.38 | 41.55 | 41.20 | 41.47 | 830,947 | +0.14(+0.34%) |
Apr 26, 2016 | 41.24 | 41.45 | 41.16 | 41.33 | 753,958 | +0.34(+0.82%) |
Apr 25, 2016 | 40.89 | 41.09 | 40.80 | 41.00 | 583,056 | -0.13(-0.31%) |
Apr 22, 2016 | 41.00 | 41.21 | 40.78 | 41.12 | 678,513 | +0.41(+1.01%) |
Apr 21, 2016 | 41.00 | 41.07 | 40.55 | 40.71 | 872,045 | -0.41(-1.00%) |
Apr 20, 2016 | 40.79 | 41.27 | 40.79 | 41.12 | 1,139,615 | +0.15(+0.36%) |
Apr 19, 2016 | 40.64 | 40.98 | 40.60 | 40.98 | 1,298,400 | +0.70(+1.73%) |
Apr 18, 2016 | 39.57 | 40.33 | 39.57 | 40.28 | 762,876 | +0.14(+0.35%) |
Apr 15, 2016 | 39.74 | 40.22 | 39.61 | 40.14 | 1,095,670 | +0.39(+0.97%) |
Apr 14, 2016 | 39.68 | 39.96 | 39.56 | 39.75 | 842,737 | +0.09(+0.22%) |
Apr 13, 2016 | 39.58 | 39.82 | 39.47 | 39.67 | 869,972 | +0.22(+0.56%) |
Apr 12, 2016 | 38.71 | 39.60 | 38.71 | 39.44 | 1,092,019 | +0.75(+1.93%) |
Apr 11, 2016 | 38.48 | 38.81 | 38.37 | 38.69 | 944,345 | +0.46(+1.19%) |
Apr 08, 2016 | 37.94 | 38.49 | 37.91 | 38.24 | 893,027 | +0.87(+2.33%) |
Apr 07, 2016 | 37.64 | 37.68 | 37.18 | 37.37 | 831,232 | -0.55(-1.46%) |
Apr 06, 2016 | 37.90 | 37.96 | 37.47 | 37.92 | 741,025 | +0.08(+0.20%) |
Apr 05, 2016 | 37.57 | 37.91 | 37.41 | 37.84 | 917,154 | -0.34(-0.88%) |
Apr 04, 2016 | 38.42 | 38.45 | 38.09 | 38.18 | 496,437 | -0.28(-0.73%) |
Apr 01, 2016 | 38.07 | 38.56 | 37.65 | 38.46 | 1,177,590 | -0.04(-0.10%) |
Mar 31, 2016 | 38.66 | 39.15 | 38.46 | 38.50 | 766,537 | -0.16(-0.43%) |
Mar 30, 2016 | 38.38 | 38.94 | 38.38 | 38.66 | 749,839 | +0.58(+1.52%) |
Mar 29, 2016 | 37.66 | 38.13 | 37.31 | 38.09 | 659,911 | +0.34(+0.91%) |
Mar 28, 2016 | 37.30 | 37.86 | 37.29 | 37.74 | 637,972 | +0.44(+1.19%) |
Mar 24, 2016 | 37.39 | 37.30 | 37.30 | 37.30 | 1,010,654 | -0.46(-1.21%) |
Mar 23, 2016 | 38.16 | 38.21 | 37.63 | 37.76 | 872,284 | -0.55(-1.44%) |
Mar 22, 2016 | 38.10 | 38.52 | 38.06 | 38.31 | 883,146 | +0.01(+0.03%) |
Mar 21, 2016 | 38.23 | 38.53 | 38.01 | 38.30 | 622,253 | +0.01(+0.03%) |
Mar 18, 2016 | 38.83 | 38.97 | 38.24 | 38.28 | 1,074,363 | -0.44(-1.15%) |
Mar 17, 2016 | 38.25 | 38.87 | 38.05 | 38.73 | 1,605,190 | +0.80(+2.11%) |
Mar 16, 2016 | 37.26 | 38.07 | 37.23 | 37.93 | 803,391 | +0.66(+1.77%) |
Mar 15, 2016 | 37.01 | 37.32 | 36.89 | 37.27 | 949,006 | -0.08(-0.22%) |
Mar 14, 2016 | 37.31 | 37.50 | 37.17 | 37.35 | 796,960 | -0.17(-0.46%) |
Mar 11, 2016 | 37.36 | 37.69 | 37.22 | 37.52 | 1,038,475 | +0.65(+1.75%) |
Mar 10, 2016 | 37.19 | 37.42 | 36.51 | 36.87 | 1,102,074 | -0.26(-0.70%) |
Mar 09, 2016 | 36.61 | 37.32 | 36.55 | 37.13 | 1,444,278 | +0.66(+1.81%) |
Mar 08, 2016 | 36.11 | 36.73 | 36.01 | 36.47 | 1,306,145 | -0.02(-0.05%) |
Mar 07, 2016 | 36.10 | 36.86 | 35.98 | 36.49 | 1,100,259 | +0.20(+0.54%) |
Mar 04, 2016 | 36.17 | 36.33 | 35.99 | 36.30 | 1,155,156 | +0.16(+0.44%) |
Mar 03, 2016 | 35.76 | 36.19 | 35.73 | 36.14 | 860,202 | +0.37(+1.05%) |
Mar 02, 2016 | 35.75 | 35.99 | 35.22 | 35.76 | 1,183,486 | -0.13(-0.37%) |
Mar 01, 2016 | 35.19 | 35.99 | 35.14 | 35.90 | 1,389,753 | +1.00(+2.85%) |
Feb 29, 2016 | 34.81 | 35.17 | 34.66 | 34.90 | 1,160,604 | +0.13(+0.36%) |
Feb 26, 2016 | 34.69 | 34.94 | 34.46 | 34.77 | 933,608 | +0.39(+1.14%) |
Feb 25, 2016 | 34.19 | 34.57 | 33.91 | 34.38 | 1,083,500 | +0.46(+1.37%) |
Feb 24, 2016 | 33.39 | 34.09 | 32.33 | 33.92 | 1,833,644 | +0.00(+0.00%) |
Feb 23, 2016 | 34.32 | 34.81 | 33.78 | 33.92 | 1,919,109 | -0.32(-0.93%) |
Feb 22, 2016 | 34.69 | 34.92 | 34.11 | 34.24 | 1,212,027 | -0.03(-0.07%) |
Feb 19, 2016 | 33.89 | 34.29 | 33.72 | 34.26 | 1,242,140 | -0.18(-0.52%) |
Feb 18, 2016 | 34.58 | 34.73 | 33.96 | 34.44 | 1,275,633 | -0.11(-0.33%) |
Feb 17, 2016 | 33.83 | 34.59 | 33.83 | 34.55 | 1,227,147 | +1.14(+3.40%) |
Feb 16, 2016 | 33.45 | 33.66 | 32.86 | 33.42 | 971,330 | +0.53(+1.62%) |
Feb 12, 2016 | 32.04 | 32.88 | 32.88 | 32.88 | 1,121,951 | +1.18(+3.72%) |
Feb 11, 2016 | 31.41 | 31.83 | 31.19 | 31.70 | 1,405,346 | -0.32(-1.01%) |
Feb 10, 2016 | 32.71 | 33.23 | 31.98 | 32.03 | 1,595,516 | -0.65(-1.98%) |
Feb 09, 2016 | 33.07 | 33.43 | 32.29 | 32.67 | 1,823,634 | -0.82(-2.46%) |
Feb 08, 2016 | 33.40 | 33.69 | 33.11 | 33.50 | 1,390,786 | -0.39(-1.16%) |
Feb 05, 2016 | 34.25 | 34.30 | 33.77 | 33.89 | 861,107 | -0.49(-1.44%) |
Feb 04, 2016 | 34.11 | 34.82 | 34.11 | 34.39 | 1,380,252 | +0.30(+0.89%) |
Feb 03, 2016 | 33.79 | 34.18 | 33.17 | 34.08 | 1,762,370 | +0.83(+2.50%) |
Feb 02, 2016 | 32.99 | 33.30 | 32.71 | 33.25 | 1,337,878 | -0.56(-1.65%) |