Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.33 | 40.43 | 39.95 | 40.24 | 530,884 | -0.26(-0.65%) |
Apr 28, 2016 | 40.60 | 40.90 | 40.38 | 40.50 | 466,170 | -0.39(-0.95%) |
Apr 27, 2016 | 40.86 | 41.00 | 40.68 | 40.89 | 496,476 | +0.05(+0.12%) |
Apr 26, 2016 | 40.65 | 40.88 | 40.59 | 40.84 | 505,427 | +0.26(+0.64%) |
Apr 25, 2016 | 40.52 | 40.58 | 40.31 | 40.58 | 337,870 | -0.08(-0.19%) |
Apr 22, 2016 | 40.32 | 40.71 | 40.32 | 40.65 | 351,092 | +0.37(+0.92%) |
Apr 21, 2016 | 40.70 | 40.79 | 40.20 | 40.28 | 445,654 | -0.41(-1.02%) |
Apr 20, 2016 | 40.46 | 40.76 | 40.43 | 40.70 | 371,004 | +0.30(+0.75%) |
Apr 19, 2016 | 40.11 | 40.43 | 40.09 | 40.39 | 592,061 | +0.37(+0.93%) |
Apr 18, 2016 | 39.61 | 40.03 | 39.58 | 40.02 | 428,765 | +0.26(+0.66%) |
Apr 15, 2016 | 39.92 | 39.93 | 39.70 | 39.76 | 540,971 | -0.06(-0.15%) |
Apr 14, 2016 | 39.65 | 40.03 | 39.59 | 39.82 | 571,925 | +0.05(+0.13%) |
Apr 13, 2016 | 39.30 | 39.78 | 39.28 | 39.77 | 901,075 | +0.82(+2.10%) |
Apr 12, 2016 | 38.52 | 38.98 | 38.42 | 38.95 | 741,619 | +0.51(+1.32%) |
Apr 11, 2016 | 38.48 | 38.80 | 38.42 | 38.44 | 551,632 | +0.14(+0.35%) |
Apr 08, 2016 | 38.37 | 38.67 | 38.24 | 38.31 | 464,194 | +0.16(+0.42%) |
Apr 07, 2016 | 38.57 | 38.62 | 37.96 | 38.15 | 492,870 | -0.71(-1.82%) |
Apr 06, 2016 | 38.60 | 38.88 | 38.49 | 38.86 | 414,740 | +0.21(+0.55%) |
Apr 05, 2016 | 38.85 | 38.89 | 38.60 | 38.65 | 411,800 | -0.53(-1.36%) |
Apr 04, 2016 | 39.37 | 39.43 | 39.12 | 39.18 | 313,598 | -0.20(-0.51%) |
Apr 01, 2016 | 38.93 | 39.43 | 38.79 | 39.38 | 624,660 | +0.25(+0.65%) |
Mar 31, 2016 | 39.09 | 39.30 | 39.04 | 39.13 | 396,852 | -0.06(-0.15%) |
Mar 30, 2016 | 39.15 | 39.44 | 39.13 | 39.19 | 389,079 | +0.21(+0.54%) |
Mar 29, 2016 | 38.64 | 38.98 | 38.46 | 38.97 | 435,992 | +0.21(+0.54%) |
Mar 28, 2016 | 38.75 | 38.87 | 38.59 | 38.76 | 338,409 | +0.13(+0.35%) |
Mar 24, 2016 | 38.59 | 38.63 | 38.63 | 38.63 | 543,027 | -0.20(-0.52%) |
Mar 23, 2016 | 39.09 | 39.13 | 38.83 | 38.83 | 368,936 | -0.35(-0.90%) |
Mar 22, 2016 | 39.01 | 39.30 | 38.92 | 39.19 | 457,940 | -0.08(-0.19%) |
Mar 21, 2016 | 39.29 | 39.49 | 39.11 | 39.26 | 328,336 | -0.08(-0.19%) |
Mar 18, 2016 | 39.19 | 39.51 | 39.17 | 39.34 | 525,650 | +0.34(+0.86%) |
Mar 17, 2016 | 38.47 | 39.11 | 38.29 | 39.00 | 625,350 | +0.46(+1.20%) |
Mar 16, 2016 | 38.36 | 38.71 | 38.26 | 38.54 | 599,811 | +0.02(+0.04%) |
Mar 15, 2016 | 38.34 | 38.54 | 38.25 | 38.52 | 378,598 | -0.09(-0.24%) |
Mar 14, 2016 | 38.67 | 38.73 | 38.41 | 38.61 | 340,931 | -0.15(-0.39%) |
Mar 11, 2016 | 38.19 | 38.80 | 38.18 | 38.76 | 398,304 | +0.97(+2.56%) |
Mar 10, 2016 | 38.02 | 38.19 | 37.36 | 37.80 | 576,668 | -0.03(-0.07%) |
Mar 09, 2016 | 37.95 | 38.02 | 37.70 | 37.82 | 745,050 | +0.03(+0.09%) |
Mar 08, 2016 | 38.14 | 38.22 | 37.75 | 37.79 | 799,552 | -0.62(-1.62%) |
Mar 07, 2016 | 38.18 | 38.45 | 38.07 | 38.41 | 634,616 | +0.03(+0.07%) |
Mar 04, 2016 | 38.40 | 38.47 | 38.14 | 38.39 | 734,738 | +0.12(+0.31%) |
Mar 03, 2016 | 37.97 | 38.27 | 37.80 | 38.27 | 490,269 | +0.29(+0.78%) |
Mar 02, 2016 | 37.57 | 37.97 | 37.55 | 37.97 | 1,249,320 | +0.40(+1.08%) |
Mar 01, 2016 | 36.66 | 37.59 | 36.66 | 37.57 | 873,238 | +1.21(+3.33%) |
Feb 29, 2016 | 36.74 | 36.91 | 36.36 | 36.36 | 508,403 | -0.43(-1.17%) |
Feb 26, 2016 | 36.79 | 37.07 | 36.66 | 36.79 | 460,837 | +0.20(+0.55%) |
Feb 25, 2016 | 36.05 | 36.58 | 35.90 | 36.58 | 693,345 | +0.51(+1.42%) |
Feb 24, 2016 | 35.69 | 36.12 | 35.31 | 36.07 | 389,098 | -0.03(-0.07%) |
Feb 23, 2016 | 36.55 | 36.57 | 36.05 | 36.10 | 439,788 | -0.58(-1.58%) |
Feb 22, 2016 | 36.57 | 36.81 | 36.57 | 36.68 | 409,086 | +0.50(+1.37%) |
Feb 19, 2016 | 35.95 | 36.27 | 35.82 | 36.18 | 461,908 | +0.06(+0.16%) |
Feb 18, 2016 | 36.36 | 36.36 | 35.97 | 36.12 | 576,808 | -0.18(-0.49%) |
Feb 17, 2016 | 36.19 | 36.49 | 36.19 | 36.30 | 849,673 | +0.43(+1.20%) |
Feb 16, 2016 | 35.73 | 35.95 | 35.46 | 35.87 | 1,023,251 | +0.66(+1.86%) |
Feb 12, 2016 | 34.53 | 35.21 | 35.21 | 35.21 | 1,662,415 | +1.23(+3.62%) |
Feb 11, 2016 | 34.14 | 34.31 | 33.74 | 33.98 | 2,171,485 | -0.96(-2.75%) |
Feb 10, 2016 | 35.28 | 35.72 | 34.94 | 34.94 | 1,424,141 | -0.09(-0.26%) |
Feb 09, 2016 | 34.65 | 35.29 | 34.59 | 35.04 | 1,798,206 | -0.14(-0.41%) |
Feb 08, 2016 | 35.63 | 35.63 | 34.72 | 35.18 | 2,830,210 | -0.88(-2.45%) |
Feb 05, 2016 | 36.57 | 36.69 | 36.00 | 36.06 | 739,453 | -0.54(-1.47%) |
Feb 04, 2016 | 36.16 | 36.82 | 36.10 | 36.60 | 867,262 | +0.29(+0.81%) |
Feb 03, 2016 | 36.43 | 36.47 | 35.37 | 36.31 | 1,230,168 | +0.03(+0.07%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.17 | 36.28 | 565,356 | -0.88(-2.38%) |