Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.12 | 42.55 | 41.62 | 42.04 | 113,195 | -0.08(-0.20%) |
Apr 28, 2016 | 41.91 | 42.38 | 41.91 | 42.12 | 76,394 | -0.08(-0.20%) |
Apr 27, 2016 | 42.17 | 42.42 | 41.87 | 42.21 | 97,201 | +0.04(+0.10%) |
Apr 26, 2016 | 42.29 | 42.65 | 41.91 | 42.17 | 89,528 | +0.17(+0.40%) |
Apr 25, 2016 | 41.66 | 42.04 | 41.45 | 42.00 | 71,306 | +0.25(+0.61%) |
Apr 22, 2016 | 41.79 | 42.04 | 41.58 | 41.74 | 80,593 | +0.13(+0.30%) |
Apr 21, 2016 | 41.87 | 42.29 | 41.49 | 41.62 | 93,329 | -0.34(-0.80%) |
Apr 20, 2016 | 42.25 | 42.29 | 41.91 | 41.95 | 66,833 | -0.34(-0.80%) |
Apr 19, 2016 | 41.49 | 42.50 | 41.45 | 42.29 | 115,450 | +0.76(+1.83%) |
Apr 18, 2016 | 41.49 | 41.74 | 41.15 | 41.53 | 114,725 | -0.13(-0.30%) |
Apr 15, 2016 | 42.17 | 42.40 | 41.66 | 41.66 | 65,942 | -0.55(-1.30%) |
Apr 14, 2016 | 42.38 | 42.63 | 42.12 | 42.21 | 85,363 | -0.21(-0.50%) |
Apr 13, 2016 | 42.00 | 42.92 | 41.70 | 42.42 | 129,535 | +0.55(+1.31%) |
Apr 12, 2016 | 41.70 | 42.12 | 41.41 | 41.87 | 93,820 | +0.42(+1.02%) |
Apr 11, 2016 | 41.53 | 41.95 | 41.32 | 41.45 | 153,155 | -0.21(-0.51%) |
Apr 08, 2016 | 41.83 | 42.17 | 41.66 | 41.66 | 66,685 | +0.04(+0.10%) |
Apr 07, 2016 | 41.36 | 41.83 | 41.36 | 41.62 | 60,550 | +0.17(+0.41%) |
Apr 06, 2016 | 41.79 | 41.95 | 41.28 | 41.45 | 78,635 | -0.30(-0.71%) |
Apr 05, 2016 | 41.45 | 41.87 | 41.26 | 41.74 | 111,621 | +0.13(+0.30%) |
Apr 04, 2016 | 41.79 | 42.04 | 41.41 | 41.62 | 82,901 | -0.17(-0.40%) |
Apr 01, 2016 | 42.50 | 42.50 | 41.53 | 41.79 | 105,862 | -0.59(-1.39%) |
Mar 31, 2016 | 41.32 | 42.46 | 41.20 | 42.38 | 149,096 | +0.97(+2.34%) |
Mar 30, 2016 | 41.57 | 42.01 | 41.00 | 41.41 | 223,459 | +0.00(+0.00%) |
Mar 29, 2016 | 40.28 | 41.55 | 40.24 | 41.41 | 167,593 | +0.97(+2.39%) |
Mar 28, 2016 | 40.12 | 40.80 | 39.51 | 40.44 | 218,115 | -0.20(-0.50%) |
Mar 24, 2016 | 40.52 | 40.64 | 40.64 | 40.64 | 87,603 | -0.16(-0.40%) |
Mar 23, 2016 | 42.21 | 42.37 | 40.76 | 40.80 | 113,156 | -1.49(-3.53%) |
Mar 22, 2016 | 42.70 | 42.89 | 42.25 | 42.29 | 104,727 | -0.69(-1.59%) |
Mar 21, 2016 | 42.74 | 43.30 | 42.17 | 42.98 | 122,570 | +0.24(+0.57%) |
Mar 18, 2016 | 42.50 | 42.86 | 41.33 | 42.74 | 538,087 | +0.48(+1.15%) |
Mar 17, 2016 | 40.84 | 42.41 | 40.52 | 42.25 | 163,939 | +1.45(+3.56%) |
Mar 16, 2016 | 40.32 | 40.84 | 39.87 | 40.80 | 107,965 | +0.69(+1.71%) |
Mar 15, 2016 | 40.52 | 40.52 | 39.67 | 40.12 | 61,671 | -0.44(-1.09%) |
Mar 14, 2016 | 40.36 | 40.92 | 40.12 | 40.56 | 66,487 | +0.00(+0.00%) |
Mar 11, 2016 | 40.28 | 40.72 | 39.75 | 40.56 | 99,448 | +0.52(+1.31%) |
Mar 10, 2016 | 40.16 | 40.48 | 39.45 | 40.04 | 68,178 | -0.24(-0.60%) |
Mar 09, 2016 | 40.72 | 40.96 | 39.91 | 40.28 | 49,207 | -0.32(-0.79%) |
Mar 08, 2016 | 40.92 | 40.97 | 39.96 | 40.60 | 102,369 | -0.32(-0.79%) |
Mar 07, 2016 | 40.40 | 41.45 | 40.16 | 40.92 | 123,448 | -0.04(-0.10%) |
Mar 04, 2016 | 41.00 | 42.09 | 40.76 | 40.96 | 119,968 | -0.20(-0.49%) |
Mar 03, 2016 | 39.55 | 41.16 | 39.31 | 41.16 | 186,704 | +2.14(+5.48%) |
Mar 02, 2016 | 38.79 | 40.20 | 38.79 | 39.03 | 244,293 | +0.28(+0.73%) |
Mar 01, 2016 | 41.57 | 41.93 | 38.42 | 38.75 | 465,106 | -4.84(-11.10%) |
Feb 29, 2016 | 42.98 | 43.70 | 42.78 | 43.58 | 140,892 | +0.52(+1.22%) |
Feb 26, 2016 | 43.34 | 44.15 | 42.45 | 43.06 | 124,502 | -0.36(-0.84%) |
Feb 25, 2016 | 42.58 | 43.46 | 41.93 | 43.42 | 114,594 | +1.09(+2.57%) |
Feb 24, 2016 | 42.25 | 42.64 | 41.08 | 42.33 | 85,276 | -0.56(-1.32%) |
Feb 23, 2016 | 42.74 | 43.26 | 42.41 | 42.90 | 77,955 | +0.12(+0.28%) |
Feb 22, 2016 | 42.25 | 42.90 | 41.97 | 42.78 | 114,012 | +0.85(+2.02%) |
Feb 19, 2016 | 41.57 | 42.09 | 41.16 | 41.93 | 92,711 | +0.08(+0.19%) |
Feb 18, 2016 | 41.57 | 41.99 | 41.16 | 41.85 | 81,902 | +0.28(+0.68%) |
Feb 17, 2016 | 40.40 | 41.73 | 40.40 | 41.57 | 150,243 | +1.41(+3.51%) |
Feb 16, 2016 | 39.43 | 40.20 | 38.58 | 40.16 | 93,511 | +1.81(+4.73%) |
Feb 12, 2016 | 38.14 | 38.34 | 38.34 | 38.34 | 92,837 | +0.81(+2.15%) |
Feb 11, 2016 | 37.82 | 38.06 | 37.11 | 37.54 | 97,121 | -1.09(-2.82%) |
Feb 10, 2016 | 38.46 | 39.35 | 37.94 | 38.62 | 70,610 | +0.36(+0.95%) |
Feb 09, 2016 | 39.63 | 39.67 | 37.86 | 38.26 | 90,420 | -1.65(-4.14%) |
Feb 08, 2016 | 40.16 | 40.32 | 39.31 | 39.91 | 97,797 | -0.40(-1.00%) |
Feb 05, 2016 | 40.48 | 40.92 | 40.20 | 40.32 | 77,559 | -0.40(-0.99%) |
Feb 04, 2016 | 40.12 | 41.08 | 39.96 | 40.72 | 78,739 | +0.65(+1.61%) |
Feb 03, 2016 | 39.31 | 40.20 | 39.07 | 40.08 | 69,314 | +0.77(+1.95%) |
Feb 02, 2016 | 39.19 | 39.59 | 38.06 | 39.31 | 73,671 | -0.24(-0.61%) |