Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.83 | 41.93 | 41.26 | 41.57 | 348,609 | -0.54(-1.28%) |
Apr 28, 2016 | 42.91 | 42.93 | 42.00 | 42.11 | 148,745 | -0.83(-1.93%) |
Apr 27, 2016 | 42.70 | 42.99 | 42.23 | 42.94 | 109,104 | +0.34(+0.80%) |
Apr 26, 2016 | 41.56 | 42.63 | 41.43 | 42.60 | 170,629 | +1.05(+2.53%) |
Apr 25, 2016 | 41.81 | 41.99 | 41.40 | 41.55 | 141,907 | -0.50(-1.19%) |
Apr 22, 2016 | 41.27 | 42.06 | 41.22 | 42.05 | 125,967 | +0.84(+2.04%) |
Apr 21, 2016 | 41.15 | 41.66 | 40.93 | 41.21 | 161,806 | +0.05(+0.12%) |
Apr 20, 2016 | 41.02 | 41.30 | 40.94 | 41.16 | 154,153 | -0.01(-0.02%) |
Apr 19, 2016 | 40.56 | 41.29 | 40.56 | 41.17 | 100,985 | +0.62(+1.53%) |
Apr 18, 2016 | 40.56 | 40.70 | 40.18 | 40.55 | 119,117 | +0.00(+0.00%) |
Apr 15, 2016 | 41.01 | 41.16 | 40.50 | 40.55 | 95,401 | -0.55(-1.34%) |
Apr 14, 2016 | 40.69 | 41.21 | 40.55 | 41.10 | 80,465 | +0.26(+0.64%) |
Apr 13, 2016 | 39.57 | 40.85 | 39.57 | 40.84 | 131,570 | +1.40(+3.55%) |
Apr 12, 2016 | 39.53 | 39.74 | 39.01 | 39.44 | 128,658 | -0.16(-0.40%) |
Apr 11, 2016 | 39.62 | 40.32 | 39.34 | 39.60 | 101,020 | +0.09(+0.23%) |
Apr 08, 2016 | 39.97 | 40.61 | 39.15 | 39.51 | 152,567 | -0.25(-0.63%) |
Apr 07, 2016 | 39.55 | 39.94 | 39.53 | 39.76 | 104,550 | -0.12(-0.30%) |
Apr 06, 2016 | 39.81 | 40.05 | 39.43 | 39.88 | 118,326 | +0.14(+0.35%) |
Apr 05, 2016 | 39.11 | 40.08 | 39.11 | 39.74 | 195,445 | +0.39(+0.99%) |
Apr 04, 2016 | 39.76 | 40.06 | 39.18 | 39.35 | 91,178 | -0.42(-1.06%) |
Apr 01, 2016 | 39.64 | 40.01 | 39.45 | 39.77 | 97,716 | -0.19(-0.48%) |
Mar 31, 2016 | 39.87 | 40.15 | 39.48 | 39.96 | 90,840 | +0.02(+0.05%) |
Mar 30, 2016 | 40.04 | 40.40 | 39.78 | 39.94 | 89,500 | +0.09(+0.23%) |
Mar 29, 2016 | 38.51 | 39.85 | 38.03 | 39.85 | 222,488 | +1.38(+3.59%) |
Mar 28, 2016 | 39.00 | 39.00 | 38.22 | 38.47 | 116,162 | -0.44(-1.13%) |
Mar 24, 2016 | 39.80 | 38.91 | 38.91 | 38.91 | 191,600 | -1.09(-2.73%) |
Mar 23, 2016 | 40.68 | 40.87 | 39.97 | 40.00 | 252,213 | -0.82(-2.01%) |
Mar 22, 2016 | 40.45 | 40.90 | 40.38 | 40.82 | 127,484 | +0.18(+0.44%) |
Mar 21, 2016 | 40.33 | 40.84 | 40.22 | 40.64 | 150,107 | +0.21(+0.52%) |
Mar 18, 2016 | 39.67 | 40.54 | 39.56 | 40.43 | 238,637 | +0.94(+2.38%) |
Mar 17, 2016 | 39.40 | 39.74 | 38.96 | 39.49 | 238,009 | +0.12(+0.30%) |
Mar 16, 2016 | 38.42 | 39.45 | 38.42 | 39.37 | 211,664 | +0.75(+1.94%) |
Mar 15, 2016 | 38.41 | 38.71 | 38.26 | 38.62 | 150,072 | -0.10(-0.26%) |
Mar 14, 2016 | 38.45 | 38.94 | 38.07 | 38.72 | 148,725 | +0.19(+0.49%) |
Mar 11, 2016 | 38.15 | 38.59 | 37.99 | 38.53 | 148,360 | +0.69(+1.82%) |
Mar 10, 2016 | 38.42 | 38.46 | 37.31 | 37.84 | 206,986 | -0.35(-0.92%) |
Mar 09, 2016 | 37.45 | 38.22 | 37.36 | 38.19 | 160,336 | +0.83(+2.22%) |
Mar 08, 2016 | 37.96 | 38.85 | 37.35 | 37.36 | 291,020 | -0.64(-1.68%) |
Mar 07, 2016 | 36.43 | 38.43 | 36.38 | 38.00 | 242,506 | +1.43(+3.91%) |
Mar 04, 2016 | 36.57 | 36.84 | 36.39 | 36.57 | 126,144 | +0.03(+0.08%) |
Mar 03, 2016 | 35.80 | 36.65 | 35.65 | 36.54 | 179,200 | +0.62(+1.73%) |
Mar 02, 2016 | 35.57 | 36.12 | 35.40 | 35.92 | 173,956 | +0.28(+0.79%) |
Mar 01, 2016 | 35.16 | 35.75 | 34.86 | 35.64 | 162,472 | +0.50(+1.42%) |
Feb 29, 2016 | 35.18 | 35.72 | 34.96 | 35.14 | 155,305 | -0.04(-0.11%) |
Feb 26, 2016 | 34.84 | 35.24 | 34.53 | 35.18 | 173,043 | +0.33(+0.95%) |
Feb 25, 2016 | 34.90 | 35.01 | 33.76 | 34.85 | 380,768 | +0.08(+0.23%) |
Feb 24, 2016 | 34.22 | 35.03 | 33.88 | 34.77 | 149,930 | +0.19(+0.55%) |
Feb 23, 2016 | 34.38 | 35.03 | 34.11 | 34.58 | 279,116 | +0.28(+0.82%) |
Feb 22, 2016 | 34.25 | 34.58 | 33.73 | 34.30 | 387,772 | +0.46(+1.36%) |
Feb 19, 2016 | 33.35 | 33.92 | 33.18 | 33.84 | 351,554 | +0.29(+0.86%) |
Feb 18, 2016 | 33.16 | 33.71 | 32.97 | 33.55 | 380,767 | +0.61(+1.85%) |
Feb 17, 2016 | 34.32 | 34.59 | 32.88 | 32.94 | 196,378 | -1.17(-3.43%) |
Feb 16, 2016 | 32.30 | 34.28 | 31.91 | 34.11 | 367,739 | +2.52(+7.98%) |
Feb 12, 2016 | 32.14 | 31.59 | 31.59 | 31.59 | 242,400 | -0.03(-0.09%) |
Feb 11, 2016 | 31.66 | 32.13 | 31.00 | 31.62 | 289,232 | -0.47(-1.46%) |
Feb 10, 2016 | 31.89 | 32.82 | 31.50 | 32.09 | 356,205 | +1.29(+4.19%) |
Feb 09, 2016 | 30.89 | 30.96 | 30.11 | 30.80 | 392,874 | -0.33(-1.06%) |
Feb 08, 2016 | 33.80 | 33.82 | 30.75 | 31.13 | 517,234 | -3.20(-9.32%) |
Feb 05, 2016 | 33.55 | 35.31 | 33.52 | 34.33 | 579,787 | +0.55(+1.63%) |
Feb 04, 2016 | 40.13 | 41.22 | 33.76 | 33.78 | 595,699 | -6.53(-16.20%) |
Feb 03, 2016 | 39.97 | 40.51 | 39.04 | 40.31 | 175,475 | +0.53(+1.33%) |
Feb 02, 2016 | 39.96 | 40.58 | 39.00 | 39.78 | 204,448 | -0.66(-1.63%) |