Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.94 | 40.97 | 40.54 | 40.80 | 610,683 | -0.23(-0.55%) |
Apr 28, 2016 | 41.25 | 41.50 | 40.94 | 41.03 | 404,531 | -0.38(-0.92%) |
Apr 27, 2016 | 41.24 | 41.50 | 41.15 | 41.41 | 294,900 | +0.09(+0.22%) |
Apr 26, 2016 | 41.29 | 41.40 | 41.16 | 41.32 | 293,978 | +0.13(+0.31%) |
Apr 25, 2016 | 41.19 | 41.25 | 41.03 | 41.19 | 288,019 | -0.13(-0.30%) |
Apr 22, 2016 | 41.17 | 41.34 | 41.07 | 41.32 | 380,837 | +0.07(+0.17%) |
Apr 21, 2016 | 41.50 | 41.53 | 41.18 | 41.25 | 498,578 | -0.21(-0.51%) |
Apr 20, 2016 | 41.46 | 41.64 | 41.33 | 41.46 | 385,406 | +0.05(+0.13%) |
Apr 19, 2016 | 41.41 | 41.50 | 41.23 | 41.41 | 697,671 | +0.12(+0.28%) |
Apr 18, 2016 | 40.87 | 41.30 | 40.85 | 41.29 | 367,084 | +0.26(+0.64%) |
Apr 15, 2016 | 41.05 | 41.07 | 40.93 | 41.03 | 608,093 | -0.02(-0.05%) |
Apr 14, 2016 | 41.07 | 41.15 | 40.97 | 41.05 | 444,279 | +0.01(+0.02%) |
Apr 13, 2016 | 40.79 | 41.07 | 40.77 | 41.04 | 360,129 | +0.46(+1.13%) |
Apr 12, 2016 | 40.27 | 40.64 | 40.13 | 40.58 | 360,389 | +0.39(+0.96%) |
Apr 11, 2016 | 40.45 | 40.64 | 40.20 | 40.20 | 514,548 | -0.10(-0.24%) |
Apr 08, 2016 | 40.47 | 40.57 | 40.18 | 40.29 | 410,644 | +0.12(+0.30%) |
Apr 07, 2016 | 40.45 | 40.51 | 40.01 | 40.17 | 530,665 | -0.50(-1.24%) |
Apr 06, 2016 | 40.27 | 40.69 | 40.19 | 40.67 | 543,482 | +0.45(+1.12%) |
Apr 05, 2016 | 40.36 | 40.41 | 40.17 | 40.22 | 374,890 | -0.40(-0.97%) |
Apr 04, 2016 | 40.80 | 40.84 | 40.57 | 40.62 | 571,546 | -0.16(-0.39%) |
Apr 01, 2016 | 40.32 | 40.83 | 40.19 | 40.78 | 430,540 | +0.21(+0.52%) |
Mar 31, 2016 | 40.60 | 40.71 | 40.49 | 40.57 | 682,428 | -0.03(-0.09%) |
Mar 30, 2016 | 40.63 | 40.76 | 40.51 | 40.60 | 861,476 | +0.17(+0.41%) |
Mar 29, 2016 | 39.92 | 40.45 | 39.81 | 40.44 | 859,936 | +0.45(+1.13%) |
Mar 28, 2016 | 40.08 | 40.10 | 39.89 | 39.98 | 553,484 | +0.02(+0.04%) |
Mar 24, 2016 | 39.75 | 39.97 | 39.97 | 39.97 | 1,771,209 | -0.00(-0.01%) |
Mar 23, 2016 | 40.24 | 40.24 | 39.96 | 39.97 | 1,895,516 | -0.33(-0.82%) |
Mar 22, 2016 | 40.12 | 40.43 | 40.08 | 40.30 | 437,340 | -0.01(-0.02%) |
Mar 21, 2016 | 40.22 | 40.40 | 40.16 | 40.31 | 458,458 | +0.04(+0.10%) |
Mar 18, 2016 | 40.23 | 40.32 | 40.16 | 40.27 | 899,206 | +0.18(+0.44%) |
Mar 17, 2016 | 39.79 | 40.19 | 39.68 | 40.09 | 1,037,963 | +0.31(+0.77%) |
Mar 16, 2016 | 39.45 | 39.87 | 39.44 | 39.79 | 937,111 | +0.26(+0.67%) |
Mar 15, 2016 | 39.46 | 39.55 | 39.37 | 39.52 | 737,966 | -0.16(-0.40%) |
Mar 14, 2016 | 39.61 | 39.77 | 39.51 | 39.68 | 1,309,727 | -0.03(-0.09%) |
Mar 11, 2016 | 39.37 | 39.74 | 39.37 | 39.72 | 731,646 | +0.70(+1.78%) |
Mar 10, 2016 | 39.19 | 39.38 | 38.67 | 39.02 | 1,145,447 | -0.06(-0.17%) |
Mar 09, 2016 | 39.08 | 39.13 | 38.90 | 39.09 | 786,218 | +0.19(+0.50%) |
Mar 08, 2016 | 39.16 | 39.20 | 38.87 | 38.89 | 561,342 | -0.49(-1.24%) |
Mar 07, 2016 | 39.13 | 39.47 | 39.13 | 39.38 | 5,539,748 | +0.06(+0.17%) |
Mar 04, 2016 | 39.23 | 39.50 | 39.03 | 39.31 | 411,464 | +0.16(+0.40%) |
Mar 03, 2016 | 38.90 | 39.17 | 38.83 | 39.16 | 472,009 | +0.18(+0.47%) |
Mar 02, 2016 | 38.69 | 38.99 | 38.61 | 38.98 | 2,579,189 | +0.23(+0.58%) |
Mar 01, 2016 | 38.15 | 38.75 | 38.03 | 38.75 | 600,186 | +0.90(+2.37%) |
Feb 29, 2016 | 38.16 | 38.35 | 37.86 | 37.86 | 379,018 | -0.30(-0.79%) |
Feb 26, 2016 | 38.36 | 38.41 | 38.10 | 38.16 | 517,626 | -0.02(-0.05%) |
Feb 25, 2016 | 37.83 | 38.18 | 37.66 | 38.18 | 240,702 | +0.41(+1.08%) |
Feb 24, 2016 | 37.16 | 37.77 | 36.94 | 37.77 | 618,161 | +0.22(+0.59%) |
Feb 23, 2016 | 37.87 | 37.91 | 37.53 | 37.55 | 372,902 | -0.45(-1.18%) |
Feb 22, 2016 | 37.80 | 38.05 | 37.80 | 38.00 | 511,116 | +0.54(+1.43%) |
Feb 19, 2016 | 37.28 | 37.48 | 37.13 | 37.46 | 466,907 | +0.01(+0.03%) |
Feb 18, 2016 | 37.68 | 37.74 | 37.38 | 37.45 | 646,700 | -0.15(-0.39%) |
Feb 17, 2016 | 37.24 | 37.70 | 37.24 | 37.59 | 661,251 | +0.64(+1.72%) |
Feb 16, 2016 | 36.72 | 37.00 | 36.55 | 36.96 | 543,381 | +0.66(+1.82%) |
Feb 12, 2016 | 35.95 | 36.30 | 36.30 | 36.30 | 790,099 | +0.68(+1.92%) |
Feb 11, 2016 | 35.53 | 35.83 | 35.26 | 35.61 | 2,534,437 | -0.45(-1.25%) |
Feb 10, 2016 | 36.26 | 36.63 | 36.04 | 36.06 | 496,701 | +0.02(+0.06%) |
Feb 09, 2016 | 35.73 | 36.35 | 35.70 | 36.04 | 620,114 | -0.07(-0.19%) |
Feb 08, 2016 | 36.26 | 36.26 | 35.60 | 36.11 | 797,843 | -0.57(-1.55%) |
Feb 05, 2016 | 37.32 | 37.32 | 36.56 | 36.68 | 397,950 | -0.76(-2.02%) |
Feb 04, 2016 | 37.26 | 37.69 | 37.20 | 37.43 | 301,414 | +0.11(+0.29%) |
Feb 03, 2016 | 37.39 | 37.45 | 36.54 | 37.33 | 410,985 | +0.18(+0.49%) |
Feb 02, 2016 | 37.56 | 37.56 | 37.02 | 37.14 | 982,233 | -0.71(-1.87%) |