Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.59 | 42.89 | 41.77 | 42.30 | 256,571 | -1.03(-2.39%) |
Apr 28, 2016 | 42.83 | 44.11 | 42.83 | 43.34 | 305,732 | +0.41(+0.95%) |
Apr 27, 2016 | 42.36 | 43.22 | 42.14 | 42.93 | 364,202 | -0.05(-0.13%) |
Apr 26, 2016 | 42.20 | 43.03 | 42.15 | 42.98 | 679,015 | +1.56(+3.77%) |
Apr 25, 2016 | 41.60 | 41.60 | 41.21 | 41.42 | 205,088 | -0.31(-0.74%) |
Apr 22, 2016 | 41.68 | 42.18 | 41.45 | 41.73 | 222,728 | -0.11(-0.26%) |
Apr 21, 2016 | 41.99 | 42.22 | 41.51 | 41.84 | 657,073 | +0.36(+0.88%) |
Apr 20, 2016 | 40.84 | 41.89 | 40.84 | 41.48 | 175,312 | -0.19(-0.44%) |
Apr 19, 2016 | 41.17 | 41.81 | 40.96 | 41.66 | 240,996 | +0.48(+1.18%) |
Apr 18, 2016 | 40.31 | 41.34 | 40.23 | 41.18 | 202,727 | +0.65(+1.59%) |
Apr 15, 2016 | 40.59 | 40.82 | 40.47 | 40.53 | 169,067 | -1.24(-2.96%) |
Apr 14, 2016 | 41.81 | 41.83 | 41.56 | 41.77 | 173,025 | -0.06(-0.14%) |
Apr 13, 2016 | 41.79 | 42.04 | 41.39 | 41.83 | 280,887 | +1.36(+3.37%) |
Apr 12, 2016 | 39.82 | 40.67 | 39.55 | 40.47 | 198,861 | +0.83(+2.10%) |
Apr 11, 2016 | 39.65 | 40.05 | 39.56 | 39.64 | 178,539 | +0.76(+1.95%) |
Apr 08, 2016 | 39.01 | 39.38 | 38.77 | 38.88 | 373,323 | +1.11(+2.94%) |
Apr 07, 2016 | 38.25 | 38.29 | 37.55 | 37.76 | 865,340 | -1.20(-3.08%) |
Apr 06, 2016 | 37.93 | 38.97 | 37.93 | 38.97 | 343,656 | +1.31(+3.49%) |
Apr 05, 2016 | 37.81 | 37.93 | 37.50 | 37.65 | 284,527 | -0.72(-1.87%) |
Apr 04, 2016 | 39.12 | 39.41 | 38.21 | 38.37 | 138,859 | -0.69(-1.78%) |
Apr 01, 2016 | 38.31 | 39.23 | 38.30 | 39.06 | 149,762 | +0.12(+0.31%) |
Mar 31, 2016 | 39.14 | 39.49 | 38.93 | 38.94 | 264,040 | +0.21(+0.54%) |
Mar 30, 2016 | 38.40 | 39.68 | 38.33 | 38.73 | 268,369 | +1.17(+3.10%) |
Mar 29, 2016 | 36.55 | 37.66 | 36.26 | 37.57 | 278,322 | +0.60(+1.62%) |
Mar 28, 2016 | 36.71 | 37.02 | 36.37 | 36.97 | 131,099 | +0.30(+0.83%) |
Mar 24, 2016 | 36.12 | 36.66 | 36.66 | 36.66 | 146,053 | -0.28(-0.76%) |
Mar 23, 2016 | 37.83 | 37.88 | 36.95 | 36.95 | 227,101 | -0.20(-0.55%) |
Mar 22, 2016 | 36.96 | 37.44 | 36.87 | 37.15 | 124,161 | -0.35(-0.94%) |
Mar 21, 2016 | 37.72 | 37.87 | 37.34 | 37.50 | 187,277 | -0.44(-1.17%) |
Mar 18, 2016 | 38.13 | 38.41 | 37.88 | 37.94 | 305,843 | -0.04(-0.09%) |
Mar 17, 2016 | 37.36 | 38.25 | 37.14 | 37.98 | 229,358 | +0.13(+0.33%) |
Mar 16, 2016 | 36.83 | 37.90 | 36.70 | 37.85 | 155,028 | +0.55(+1.47%) |
Mar 15, 2016 | 36.93 | 37.55 | 36.66 | 37.30 | 183,011 | -0.10(-0.26%) |
Mar 14, 2016 | 37.62 | 37.66 | 37.19 | 37.40 | 164,518 | -1.06(-2.75%) |
Mar 11, 2016 | 37.99 | 38.51 | 37.98 | 38.46 | 196,579 | +1.33(+3.59%) |
Mar 10, 2016 | 37.70 | 37.76 | 36.48 | 37.12 | 165,011 | -0.28(-0.75%) |
Mar 09, 2016 | 37.45 | 37.88 | 37.17 | 37.41 | 187,175 | +0.57(+1.56%) |
Mar 08, 2016 | 37.44 | 37.47 | 36.80 | 36.83 | 239,018 | -1.43(-3.75%) |
Mar 07, 2016 | 37.83 | 38.42 | 37.78 | 38.27 | 226,367 | +0.09(+0.23%) |
Mar 04, 2016 | 37.36 | 38.33 | 37.29 | 38.18 | 234,842 | +1.05(+2.82%) |
Mar 03, 2016 | 36.82 | 37.15 | 36.65 | 37.13 | 295,974 | -0.34(-0.91%) |
Mar 02, 2016 | 36.40 | 37.61 | 36.22 | 37.47 | 357,918 | +1.60(+4.45%) |
Mar 01, 2016 | 35.12 | 36.01 | 35.05 | 35.88 | 258,657 | +1.88(+5.54%) |
Feb 29, 2016 | 34.06 | 34.37 | 33.84 | 33.99 | 161,674 | -0.09(-0.26%) |
Feb 26, 2016 | 34.38 | 34.71 | 34.08 | 34.08 | 188,094 | +0.88(+2.66%) |
Feb 25, 2016 | 32.75 | 33.34 | 32.50 | 33.20 | 224,555 | -0.11(-0.34%) |
Feb 24, 2016 | 32.53 | 33.51 | 32.12 | 33.31 | 245,566 | -0.24(-0.71%) |
Feb 23, 2016 | 34.06 | 34.21 | 33.42 | 33.55 | 167,976 | -1.05(-3.04%) |
Feb 22, 2016 | 34.03 | 34.74 | 34.03 | 34.60 | 126,644 | +1.05(+3.12%) |
Feb 19, 2016 | 33.35 | 33.56 | 32.99 | 33.56 | 263,591 | -0.14(-0.43%) |
Feb 18, 2016 | 34.18 | 34.32 | 33.60 | 33.70 | 259,899 | -0.56(-1.62%) |
Feb 17, 2016 | 33.48 | 34.44 | 33.28 | 34.26 | 322,805 | +0.99(+2.98%) |
Feb 16, 2016 | 33.49 | 33.59 | 33.05 | 33.26 | 337,730 | +0.38(+1.16%) |
Feb 12, 2016 | 31.89 | 32.88 | 32.88 | 32.88 | 166,129 | +1.64(+5.26%) |
Feb 11, 2016 | 30.51 | 31.44 | 30.45 | 31.24 | 230,795 | -0.77(-2.39%) |
Feb 10, 2016 | 31.92 | 32.81 | 31.84 | 32.00 | 157,289 | +0.38(+1.19%) |
Feb 09, 2016 | 31.22 | 31.94 | 31.12 | 31.63 | 185,651 | -0.38(-1.18%) |
Feb 08, 2016 | 32.13 | 32.41 | 31.39 | 32.00 | 261,346 | -0.99(-3.01%) |
Feb 05, 2016 | 33.40 | 33.63 | 32.65 | 32.99 | 144,642 | -0.33(-1.00%) |
Feb 04, 2016 | 33.54 | 34.00 | 32.97 | 33.33 | 377,193 | -0.02(-0.07%) |
Feb 03, 2016 | 32.28 | 33.44 | 31.45 | 33.35 | 273,430 | +1.46(+4.57%) |
Feb 02, 2016 | 32.61 | 32.64 | 31.76 | 31.89 | 319,786 | -0.93(-2.82%) |