Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.65 | 43.84 | 43.45 | 43.81 | 35,677 | -0.05(-0.10%) |
Apr 28, 2016 | 44.15 | 44.40 | 43.84 | 43.86 | 37,598 | -0.39(-0.88%) |
Apr 27, 2016 | 44.21 | 44.32 | 44.02 | 44.25 | 13,736 | +0.06(+0.13%) |
Apr 26, 2016 | 43.95 | 44.19 | 43.94 | 44.19 | 13,348 | +0.46(+1.05%) |
Apr 25, 2016 | 43.64 | 43.75 | 43.64 | 43.73 | 9,990 | -0.14(-0.32%) |
Apr 22, 2016 | 43.76 | 43.90 | 43.63 | 43.87 | 10,379 | +0.41(+0.94%) |
Apr 21, 2016 | 43.85 | 43.87 | 43.46 | 43.46 | 25,527 | -0.60(-1.36%) |
Apr 20, 2016 | 44.24 | 44.24 | 43.97 | 44.06 | 18,159 | -0.12(-0.27%) |
Apr 19, 2016 | 43.96 | 44.29 | 43.96 | 44.18 | 27,906 | +0.15(+0.34%) |
Apr 18, 2016 | 43.79 | 44.03 | 43.70 | 44.03 | 17,966 | +0.22(+0.50%) |
Apr 15, 2016 | 43.72 | 43.90 | 43.61 | 43.81 | 13,697 | +0.23(+0.53%) |
Apr 14, 2016 | 43.77 | 43.77 | 43.57 | 43.58 | 67,326 | -0.12(-0.27%) |
Apr 13, 2016 | 43.40 | 43.71 | 43.24 | 43.70 | 22,078 | +0.61(+1.42%) |
Apr 12, 2016 | 42.78 | 43.16 | 42.75 | 43.09 | 16,536 | +0.42(+0.98%) |
Apr 11, 2016 | 42.89 | 42.91 | 42.67 | 42.67 | 6,006 | +0.12(+0.28%) |
Apr 08, 2016 | 42.80 | 42.81 | 42.55 | 42.55 | 10,706 | +0.26(+0.61%) |
Apr 07, 2016 | 42.68 | 42.74 | 42.22 | 42.29 | 14,849 | -0.59(-1.37%) |
Apr 06, 2016 | 42.78 | 42.89 | 42.59 | 42.88 | 18,585 | +0.18(+0.42%) |
Apr 05, 2016 | 42.97 | 43.00 | 42.70 | 42.70 | 11,885 | -0.47(-1.09%) |
Apr 04, 2016 | 43.52 | 43.52 | 43.16 | 43.17 | 37,581 | -0.44(-1.01%) |
Apr 01, 2016 | 43.11 | 43.61 | 43.10 | 43.61 | 9,348 | +0.19(+0.44%) |
Mar 31, 2016 | 43.28 | 43.42 | 43.25 | 43.42 | 6,963 | +0.02(+0.05%) |
Mar 30, 2016 | 43.54 | 43.54 | 43.36 | 43.40 | 23,399 | +0.01(+0.02%) |
Mar 29, 2016 | 42.66 | 43.39 | 42.64 | 43.39 | 84,923 | +0.69(+1.61%) |
Mar 28, 2016 | 42.56 | 42.73 | 42.48 | 42.70 | 8,644 | +0.16(+0.39%) |
Mar 24, 2016 | 42.17 | 42.54 | 42.54 | 42.54 | 6,800 | -0.01(-0.02%) |
Mar 23, 2016 | 42.71 | 42.71 | 42.52 | 42.55 | 43,473 | -0.43(-1.00%) |
Mar 22, 2016 | 42.81 | 43.08 | 42.65 | 42.98 | 13,226 | +0.06(+0.14%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.80 | 42.92 | 7,510 | +0.18(+0.43%) |
Mar 18, 2016 | 42.59 | 42.94 | 42.59 | 42.74 | 4,454 | +0.05(+0.11%) |
Mar 17, 2016 | 42.10 | 42.77 | 42.10 | 42.69 | 7,115 | +0.74(+1.76%) |
Mar 16, 2016 | 41.57 | 42.05 | 41.57 | 41.95 | 32,111 | +0.32(+0.77%) |
Mar 15, 2016 | 41.54 | 41.67 | 41.51 | 41.63 | 17,236 | -0.16(-0.39%) |
Mar 14, 2016 | 41.75 | 41.83 | 41.58 | 41.79 | 7,332 | -0.02(-0.05%) |
Mar 11, 2016 | 41.67 | 41.85 | 41.60 | 41.81 | 5,260 | +0.63(+1.53%) |
Mar 10, 2016 | 41.44 | 41.44 | 40.90 | 41.18 | 3,008 | -0.02(-0.05%) |
Mar 09, 2016 | 41.35 | 41.35 | 41.15 | 41.20 | 3,871 | -0.11(-0.27%) |
Mar 08, 2016 | 41.23 | 41.38 | 41.20 | 41.31 | 9,413 | -0.20(-0.47%) |
Mar 07, 2016 | 41.46 | 41.55 | 41.34 | 41.51 | 4,884 | +0.07(+0.17%) |
Mar 04, 2016 | 41.09 | 41.50 | 40.91 | 41.44 | 28,113 | +0.53(+1.30%) |
Mar 03, 2016 | 40.58 | 40.91 | 40.58 | 40.91 | 54,338 | +0.25(+0.61%) |
Mar 02, 2016 | 40.21 | 40.66 | 40.21 | 40.66 | 169,566 | +0.37(+0.92%) |
Mar 01, 2016 | 39.98 | 40.29 | 39.98 | 40.29 | 17,819 | +0.53(+1.33%) |
Feb 29, 2016 | 39.79 | 39.96 | 39.76 | 39.76 | 3,017 | +0.02(+0.05%) |
Feb 26, 2016 | 39.87 | 39.87 | 39.71 | 39.74 | 4,429 | -0.00(-0.01%) |
Feb 25, 2016 | 39.41 | 39.74 | 39.41 | 39.74 | 600 | +0.24(+0.61%) |
Feb 24, 2016 | 39.06 | 39.51 | 39.06 | 39.51 | 9,618 | -0.03(-0.09%) |
Feb 22, 2016 | 39.66 | 39.66 | 39.66 | 39.54 | 145 | +0.33(+0.84%) |
Feb 19, 2016 | 39.09 | 39.23 | 39.00 | 39.21 | 2,640 | +0.04(+0.10%) |
Feb 18, 2016 | 39.21 | 39.23 | 39.17 | 39.17 | 2,012 | +0.07(+0.19%) |
Feb 17, 2016 | 39.02 | 39.25 | 39.02 | 39.10 | 1,325 | +0.31(+0.79%) |
Feb 16, 2016 | 38.84 | 38.84 | 38.79 | 38.79 | 796 | +0.57(+1.49%) |
Feb 12, 2016 | 37.55 | 38.22 | 38.22 | 38.22 | 0 | +0.67(+1.78%) |
Feb 11, 2016 | 37.54 | 37.75 | 37.33 | 37.55 | 3,087 | -0.47(-1.24%) |
Feb 10, 2016 | 38.36 | 38.43 | 38.02 | 38.02 | 3,850 | -0.07(-0.18%) |
Feb 09, 2016 | 37.76 | 38.09 | 37.76 | 38.09 | 1,056 | +0.36(+0.95%) |
Feb 08, 2016 | 37.48 | 37.73 | 37.39 | 37.73 | 4,419 | -0.27(-0.71%) |
Feb 05, 2016 | 38.10 | 38.14 | 38.00 | 38.00 | 931 | -0.39(-1.02%) |
Feb 04, 2016 | 38.46 | 38.52 | 38.14 | 38.39 | 4,792 | +0.27(+0.71%) |
Feb 03, 2016 | 37.82 | 38.22 | 37.82 | 38.12 | 2,491 | +0.42(+1.12%) |
Feb 02, 2016 | 37.65 | 37.73 | 37.61 | 37.70 | 14,749 | -0.56(-1.47%) |