Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.99 | 43.05 | 42.77 | 43.01 | 16,339 | -0.03(-0.08%) |
Apr 28, 2016 | 43.40 | 43.42 | 43.04 | 43.04 | 12,920 | -0.67(-1.54%) |
Apr 27, 2016 | 43.53 | 43.76 | 43.53 | 43.72 | 5,822 | +0.14(+0.31%) |
Apr 26, 2016 | 43.35 | 43.58 | 43.30 | 43.58 | 8,928 | +0.37(+0.85%) |
Apr 25, 2016 | 43.11 | 43.43 | 43.01 | 43.21 | 40,562 | -0.30(-0.69%) |
Apr 22, 2016 | 43.18 | 43.51 | 43.18 | 43.51 | 2,881 | +0.43(+0.99%) |
Apr 21, 2016 | 43.64 | 43.73 | 43.09 | 43.09 | 25,251 | -0.78(-1.78%) |
Apr 20, 2016 | 43.63 | 44.00 | 43.54 | 43.87 | 10,349 | +0.26(+0.61%) |
Apr 19, 2016 | 43.48 | 43.78 | 43.48 | 43.60 | 7,096 | +0.24(+0.55%) |
Apr 18, 2016 | 42.96 | 43.37 | 42.96 | 43.37 | 9,191 | +0.20(+0.45%) |
Apr 15, 2016 | 43.17 | 43.28 | 43.02 | 43.17 | 13,315 | +0.06(+0.14%) |
Apr 14, 2016 | 43.27 | 43.32 | 43.01 | 43.11 | 8,042 | -0.03(-0.06%) |
Apr 13, 2016 | 42.70 | 43.16 | 42.70 | 43.13 | 11,292 | +0.66(+1.55%) |
Apr 12, 2016 | 42.10 | 42.49 | 41.89 | 42.48 | 9,282 | +0.56(+1.32%) |
Apr 11, 2016 | 41.90 | 42.24 | 41.90 | 41.92 | 23,302 | +0.20(+0.49%) |
Apr 08, 2016 | 41.88 | 42.11 | 41.66 | 41.72 | 19,615 | +0.13(+0.32%) |
Apr 07, 2016 | 41.96 | 41.96 | 41.50 | 41.58 | 7,349 | -0.60(-1.43%) |
Apr 06, 2016 | 42.12 | 42.31 | 42.05 | 42.19 | 8,054 | +0.09(+0.20%) |
Apr 05, 2016 | 42.43 | 42.43 | 42.10 | 42.10 | 8,103 | -0.61(-1.44%) |
Apr 04, 2016 | 43.13 | 43.18 | 42.70 | 42.72 | 5,575 | -0.41(-0.95%) |
Apr 01, 2016 | 42.44 | 43.13 | 42.31 | 43.13 | 8,948 | +0.51(+1.20%) |
Mar 31, 2016 | 42.88 | 42.95 | 42.55 | 42.61 | 6,237 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.07 | 42.44 | 42.95 | 36,110 | +0.62(+1.47%) |
Mar 29, 2016 | 42.20 | 42.32 | 42.04 | 42.32 | 7,080 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.40 | 42.04 | 42.38 | 11,996 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,717 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.93 | 42.52 | 42.76 | 6,297 | -0.10(-0.23%) |
Mar 21, 2016 | 43.02 | 43.02 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.82 | 43.02 | 42.65 | 42.93 | 6,018 | +0.27(+0.64%) |
Mar 17, 2016 | 42.14 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.02 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,285 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.02 | 5,388 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,693 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.07 | 8,568 | +0.06(+0.15%) |
Mar 09, 2016 | 41.18 | 41.18 | 40.84 | 41.01 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.07 | 41.19 | 40.73 | 40.98 | 95,265 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.40 | 9,878 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.35 | 5,660 | +0.09(+0.21%) |
Mar 03, 2016 | 41.12 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.18 | 40.91 | 41.18 | 9,884 | +0.22(+0.54%) |
Mar 01, 2016 | 40.05 | 40.96 | 40.04 | 40.96 | 29,527 | +1.14(+2.87%) |
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.55 | 40.20 | 40.28 | 29,909 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.22 | 39.79 | 40.22 | 17,293 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.72 | 38.96 | 39.67 | 16,445 | +0.04(+0.11%) |
Feb 23, 2016 | 39.94 | 39.94 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,383 | +0.32(+0.80%) |
Feb 19, 2016 | 39.62 | 39.79 | 39.56 | 39.78 | 31,600 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.66 | 40.05 | 39.66 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,132 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.40 | 37.59 | 53,039 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,154 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,270 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.24 | 38.63 | 81,474 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,191 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.49 | 27,301 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,363 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,662 | -0.78(-1.93%) |