Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.65 | 40.15 | 39.26 | 40.05 | 117,545 | +0.24(+0.60%) |
Apr 28, 2016 | 39.39 | 39.89 | 39.04 | 39.81 | 149,508 | +0.07(+0.18%) |
Apr 27, 2016 | 39.39 | 39.90 | 39.12 | 39.74 | 146,637 | +0.41(+1.04%) |
Apr 26, 2016 | 39.36 | 39.52 | 39.08 | 39.33 | 244,802 | +0.06(+0.16%) |
Apr 25, 2016 | 39.27 | 39.41 | 39.00 | 39.27 | 164,833 | -0.08(-0.20%) |
Apr 22, 2016 | 39.00 | 39.39 | 38.93 | 39.35 | 258,721 | +0.49(+1.26%) |
Apr 21, 2016 | 39.41 | 39.41 | 38.79 | 38.86 | 327,173 | -0.66(-1.66%) |
Apr 20, 2016 | 40.25 | 41.01 | 39.50 | 39.52 | 189,539 | -0.81(-2.00%) |
Apr 19, 2016 | 40.34 | 40.57 | 40.21 | 40.33 | 151,849 | +0.15(+0.38%) |
Apr 18, 2016 | 39.89 | 40.19 | 39.69 | 40.18 | 209,720 | +0.12(+0.31%) |
Apr 15, 2016 | 39.79 | 40.27 | 39.79 | 40.05 | 124,431 | +0.19(+0.47%) |
Apr 14, 2016 | 39.85 | 40.05 | 39.66 | 39.87 | 153,671 | -0.08(-0.20%) |
Apr 13, 2016 | 40.48 | 40.48 | 39.52 | 39.95 | 176,371 | -0.40(-0.99%) |
Apr 12, 2016 | 39.98 | 40.47 | 39.80 | 40.35 | 139,132 | +0.34(+0.84%) |
Apr 11, 2016 | 40.05 | 40.44 | 40.01 | 40.01 | 152,742 | +0.01(+0.02%) |
Apr 08, 2016 | 39.91 | 40.16 | 39.89 | 40.00 | 110,589 | +0.20(+0.51%) |
Apr 07, 2016 | 39.70 | 40.01 | 39.70 | 39.80 | 164,832 | -0.06(-0.16%) |
Apr 06, 2016 | 39.89 | 40.20 | 39.65 | 39.86 | 110,862 | -0.12(-0.31%) |
Apr 05, 2016 | 40.95 | 40.95 | 39.98 | 39.98 | 240,737 | -1.10(-2.68%) |
Apr 04, 2016 | 41.24 | 41.24 | 40.87 | 41.08 | 181,810 | -0.21(-0.52%) |
Apr 01, 2016 | 40.68 | 41.41 | 40.38 | 41.30 | 173,272 | +0.55(+1.35%) |
Mar 31, 2016 | 40.76 | 40.94 | 40.59 | 40.75 | 227,839 | +0.06(+0.15%) |
Mar 30, 2016 | 40.92 | 41.03 | 40.53 | 40.68 | 193,307 | -0.20(-0.50%) |
Mar 29, 2016 | 39.65 | 40.96 | 39.65 | 40.89 | 276,573 | +1.37(+3.46%) |
Mar 28, 2016 | 39.76 | 40.06 | 39.07 | 39.52 | 146,515 | -0.21(-0.54%) |
Mar 24, 2016 | 39.81 | 39.73 | 39.73 | 39.73 | 306,716 | +0.67(+1.73%) |
Mar 23, 2016 | 39.01 | 39.33 | 38.73 | 39.06 | 162,613 | +0.03(+0.07%) |
Mar 22, 2016 | 39.12 | 39.33 | 38.89 | 39.03 | 139,883 | -0.13(-0.34%) |
Mar 21, 2016 | 38.97 | 39.18 | 38.42 | 39.17 | 194,091 | -0.08(-0.20%) |
Mar 18, 2016 | 39.35 | 39.35 | 38.85 | 39.25 | 403,542 | +0.10(+0.25%) |
Mar 17, 2016 | 38.23 | 39.25 | 38.13 | 39.15 | 243,293 | +0.89(+2.32%) |
Mar 16, 2016 | 38.07 | 38.66 | 37.58 | 38.26 | 152,750 | +0.17(+0.44%) |
Mar 15, 2016 | 38.00 | 38.55 | 37.97 | 38.09 | 179,153 | -0.08(-0.21%) |
Mar 14, 2016 | 38.09 | 38.21 | 37.69 | 38.17 | 209,846 | +0.05(+0.14%) |
Mar 11, 2016 | 38.16 | 38.31 | 37.81 | 38.12 | 221,785 | +0.21(+0.55%) |
Mar 10, 2016 | 37.45 | 38.01 | 37.45 | 37.91 | 268,284 | +0.34(+0.89%) |
Mar 09, 2016 | 37.40 | 37.73 | 37.32 | 37.57 | 186,984 | +0.07(+0.19%) |
Mar 08, 2016 | 36.59 | 37.70 | 36.31 | 37.50 | 291,000 | +0.92(+2.51%) |
Mar 07, 2016 | 36.42 | 36.74 | 36.19 | 36.59 | 217,187 | +0.03(+0.07%) |
Mar 04, 2016 | 36.05 | 36.63 | 35.74 | 36.56 | 200,781 | +0.35(+0.97%) |
Mar 03, 2016 | 35.97 | 36.26 | 35.40 | 36.21 | 216,969 | +0.26(+0.71%) |
Mar 02, 2016 | 35.39 | 36.04 | 34.73 | 35.95 | 290,241 | +0.41(+1.14%) |
Mar 01, 2016 | 36.20 | 36.45 | 35.21 | 35.55 | 242,137 | -0.49(-1.35%) |
Feb 29, 2016 | 35.63 | 36.31 | 35.53 | 36.03 | 308,523 | +0.26(+0.74%) |
Feb 26, 2016 | 36.59 | 37.13 | 35.56 | 35.77 | 405,315 | -1.19(-3.22%) |
Feb 25, 2016 | 37.77 | 38.12 | 36.86 | 36.96 | 335,591 | -0.76(-2.01%) |
Feb 24, 2016 | 35.99 | 37.96 | 35.86 | 37.72 | 407,830 | +1.74(+4.83%) |
Feb 23, 2016 | 35.71 | 36.26 | 35.55 | 35.98 | 387,026 | +0.03(+0.07%) |
Feb 22, 2016 | 36.06 | 36.32 | 35.85 | 35.95 | 224,940 | +0.04(+0.12%) |
Feb 19, 2016 | 36.00 | 36.09 | 35.52 | 35.91 | 205,211 | -0.18(-0.49%) |
Feb 18, 2016 | 35.40 | 36.08 | 35.27 | 36.08 | 500,577 | +0.75(+2.12%) |
Feb 17, 2016 | 35.46 | 35.62 | 35.00 | 35.33 | 158,761 | -0.10(-0.27%) |
Feb 16, 2016 | 35.83 | 35.97 | 35.24 | 35.43 | 233,373 | -0.12(-0.35%) |
Feb 12, 2016 | 35.03 | 35.55 | 35.55 | 35.55 | 413,369 | +0.17(+0.47%) |
Feb 11, 2016 | 35.78 | 36.81 | 35.38 | 35.39 | 440,478 | -0.58(-1.62%) |
Feb 10, 2016 | 36.49 | 36.73 | 35.85 | 35.97 | 570,349 | -0.39(-1.07%) |
Feb 09, 2016 | 36.17 | 36.73 | 35.96 | 36.36 | 228,149 | +0.07(+0.19%) |
Feb 08, 2016 | 36.46 | 37.36 | 36.08 | 36.29 | 412,826 | -0.13(-0.36%) |
Feb 05, 2016 | 36.80 | 37.27 | 36.33 | 36.42 | 512,420 | -0.41(-1.10%) |
Feb 04, 2016 | 37.50 | 37.94 | 36.81 | 36.82 | 300,390 | -0.78(-2.09%) |
Feb 03, 2016 | 37.89 | 38.28 | 37.12 | 37.61 | 847,976 | -0.11(-0.30%) |
Feb 02, 2016 | 37.36 | 37.89 | 37.09 | 37.72 | 421,818 | +0.20(+0.54%) |