Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.83 | 39.85 | 38.87 | 39.28 | 183,490 | -0.59(-1.49%) |
Apr 28, 2016 | 40.04 | 40.43 | 39.69 | 39.88 | 99,205 | -0.24(-0.60%) |
Apr 27, 2016 | 40.41 | 40.48 | 39.93 | 40.12 | 84,933 | -0.37(-0.92%) |
Apr 26, 2016 | 40.75 | 40.75 | 39.86 | 40.49 | 147,917 | -0.20(-0.48%) |
Apr 25, 2016 | 41.47 | 41.66 | 40.65 | 40.69 | 107,051 | -1.19(-2.84%) |
Apr 22, 2016 | 41.63 | 42.11 | 41.36 | 41.88 | 96,589 | +0.22(+0.54%) |
Apr 21, 2016 | 40.43 | 41.77 | 40.39 | 41.65 | 191,477 | +1.21(+2.99%) |
Apr 20, 2016 | 40.60 | 40.74 | 40.06 | 40.45 | 153,258 | -0.04(-0.09%) |
Apr 19, 2016 | 40.68 | 41.02 | 40.18 | 40.48 | 261,537 | -0.01(-0.02%) |
Apr 18, 2016 | 39.66 | 40.66 | 39.64 | 40.49 | 151,680 | +0.51(+1.28%) |
Apr 15, 2016 | 40.10 | 40.41 | 39.71 | 39.98 | 162,515 | -0.46(-1.15%) |
Apr 14, 2016 | 40.43 | 40.61 | 40.07 | 40.45 | 81,934 | +0.04(+0.09%) |
Apr 13, 2016 | 39.77 | 40.47 | 39.49 | 40.41 | 435,846 | +0.90(+2.28%) |
Apr 12, 2016 | 39.65 | 39.89 | 39.18 | 39.51 | 170,731 | -0.57(-1.41%) |
Apr 11, 2016 | 40.95 | 40.95 | 39.90 | 40.07 | 126,249 | -0.71(-1.73%) |
Apr 08, 2016 | 41.56 | 41.66 | 40.56 | 40.78 | 374,670 | -0.38(-0.93%) |
Apr 07, 2016 | 39.60 | 41.43 | 39.56 | 41.16 | 598,475 | +1.38(+3.46%) |
Apr 06, 2016 | 38.16 | 39.81 | 38.16 | 39.79 | 387,915 | +1.69(+4.44%) |
Apr 05, 2016 | 38.09 | 38.35 | 37.92 | 38.09 | 567,513 | -0.47(-1.23%) |
Apr 04, 2016 | 38.14 | 38.99 | 38.04 | 38.57 | 156,129 | +0.53(+1.39%) |
Apr 01, 2016 | 37.13 | 38.15 | 36.93 | 38.04 | 170,592 | +0.65(+1.74%) |
Mar 31, 2016 | 37.03 | 37.83 | 36.61 | 37.39 | 78,126 | +0.38(+1.01%) |
Mar 30, 2016 | 37.46 | 37.73 | 36.92 | 37.01 | 136,257 | -0.20(-0.53%) |
Mar 29, 2016 | 35.90 | 37.23 | 35.62 | 37.21 | 259,178 | +1.21(+3.37%) |
Mar 28, 2016 | 36.65 | 36.77 | 35.75 | 36.00 | 296,845 | -0.60(-1.64%) |
Mar 24, 2016 | 36.39 | 36.60 | 36.60 | 36.60 | 78,674 | -0.18(-0.48%) |
Mar 23, 2016 | 37.34 | 37.77 | 36.72 | 36.78 | 172,179 | -0.69(-1.84%) |
Mar 22, 2016 | 36.00 | 37.66 | 36.00 | 37.46 | 1,254,398 | +1.47(+4.08%) |
Mar 21, 2016 | 35.52 | 36.48 | 35.52 | 36.00 | 171,979 | +0.44(+1.23%) |
Mar 18, 2016 | 35.23 | 35.70 | 34.76 | 35.56 | 263,518 | +0.44(+1.26%) |
Mar 17, 2016 | 36.14 | 36.15 | 34.64 | 35.12 | 510,202 | -1.04(-2.88%) |
Mar 16, 2016 | 36.66 | 36.89 | 35.68 | 36.16 | 186,750 | -0.57(-1.54%) |
Mar 15, 2016 | 38.70 | 38.70 | 36.65 | 36.72 | 245,459 | -2.41(-6.17%) |
Mar 14, 2016 | 39.28 | 39.35 | 38.87 | 39.14 | 126,393 | -0.24(-0.61%) |
Mar 11, 2016 | 38.34 | 39.41 | 38.19 | 39.38 | 240,565 | +1.40(+3.69%) |
Mar 10, 2016 | 38.29 | 38.71 | 37.55 | 37.98 | 72,656 | -0.10(-0.27%) |
Mar 09, 2016 | 38.21 | 38.37 | 37.71 | 38.08 | 143,332 | +0.03(+0.07%) |
Mar 08, 2016 | 39.05 | 39.08 | 37.98 | 38.05 | 169,918 | -1.17(-2.98%) |
Mar 07, 2016 | 38.15 | 39.52 | 38.07 | 39.22 | 174,063 | +0.81(+2.10%) |
Mar 04, 2016 | 38.77 | 38.84 | 38.23 | 38.41 | 157,407 | -0.32(-0.84%) |
Mar 03, 2016 | 38.98 | 39.09 | 38.37 | 38.74 | 282,589 | -0.27(-0.69%) |
Mar 02, 2016 | 38.31 | 39.02 | 38.30 | 39.01 | 629,700 | +0.65(+1.69%) |
Mar 01, 2016 | 38.10 | 38.36 | 37.48 | 38.36 | 228,616 | +0.57(+1.50%) |
Feb 29, 2016 | 39.26 | 39.26 | 37.78 | 37.79 | 119,182 | -1.61(-4.08%) |
Feb 26, 2016 | 39.66 | 39.85 | 39.11 | 39.40 | 567,440 | +0.13(+0.33%) |
Feb 25, 2016 | 38.90 | 39.51 | 38.84 | 39.27 | 74,334 | +0.21(+0.55%) |
Feb 24, 2016 | 38.50 | 39.07 | 37.90 | 39.05 | 250,142 | +0.14(+0.36%) |
Feb 23, 2016 | 39.35 | 39.56 | 38.91 | 38.91 | 140,631 | -0.50(-1.27%) |
Feb 22, 2016 | 39.57 | 39.60 | 39.09 | 39.41 | 40,711 | +0.32(+0.81%) |
Feb 19, 2016 | 38.94 | 39.18 | 38.19 | 39.10 | 162,699 | +0.12(+0.31%) |
Feb 18, 2016 | 39.94 | 39.94 | 38.89 | 38.98 | 79,817 | -0.92(-2.30%) |
Feb 17, 2016 | 38.78 | 39.99 | 38.78 | 39.90 | 263,080 | +1.49(+3.87%) |
Feb 16, 2016 | 37.92 | 38.41 | 37.76 | 38.41 | 188,991 | +1.03(+2.76%) |
Feb 12, 2016 | 37.14 | 37.38 | 37.38 | 37.38 | 220,141 | +0.60(+1.64%) |
Feb 11, 2016 | 36.62 | 37.04 | 36.03 | 36.78 | 152,940 | -0.75(-2.00%) |
Feb 10, 2016 | 37.93 | 38.63 | 37.39 | 37.53 | 90,774 | -0.13(-0.34%) |
Feb 09, 2016 | 37.04 | 38.23 | 36.68 | 37.66 | 259,259 | +0.17(+0.45%) |
Feb 08, 2016 | 38.32 | 38.34 | 36.89 | 37.49 | 182,688 | -1.45(-3.72%) |
Feb 05, 2016 | 39.43 | 39.43 | 38.67 | 38.94 | 254,589 | -0.64(-1.62%) |
Feb 04, 2016 | 39.32 | 40.39 | 39.15 | 39.58 | 184,088 | +0.08(+0.21%) |
Feb 03, 2016 | 39.42 | 39.54 | 38.06 | 39.50 | 134,593 | +0.23(+0.59%) |
Feb 02, 2016 | 39.75 | 39.94 | 38.92 | 39.27 | 276,217 | -0.88(-2.20%) |