Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.47 | 43.72 | 42.95 | 43.28 | 68,794 | -0.15(-0.34%) |
Apr 28, 2016 | 43.86 | 44.12 | 43.24 | 43.43 | 97,607 | -0.70(-1.59%) |
Apr 27, 2016 | 43.73 | 44.14 | 43.65 | 44.13 | 144,232 | +0.37(+0.85%) |
Apr 26, 2016 | 43.67 | 43.82 | 43.29 | 43.76 | 194,879 | +0.23(+0.53%) |
Apr 25, 2016 | 43.12 | 43.64 | 43.09 | 43.52 | 90,506 | +0.38(+0.88%) |
Apr 22, 2016 | 43.35 | 43.43 | 42.71 | 43.14 | 153,840 | -0.32(-0.74%) |
Apr 21, 2016 | 43.74 | 44.01 | 43.29 | 43.47 | 190,310 | -0.28(-0.63%) |
Apr 20, 2016 | 43.79 | 44.26 | 43.67 | 43.74 | 160,287 | -0.19(-0.44%) |
Apr 19, 2016 | 44.31 | 44.43 | 43.52 | 43.93 | 110,469 | -0.27(-0.61%) |
Apr 18, 2016 | 43.73 | 44.26 | 43.67 | 44.20 | 115,097 | +0.48(+1.09%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.64 | 43.73 | 86,678 | -0.24(-0.54%) |
Apr 14, 2016 | 44.05 | 44.23 | 43.67 | 43.96 | 114,315 | +0.03(+0.07%) |
Apr 13, 2016 | 43.79 | 44.12 | 43.67 | 43.93 | 168,347 | +0.29(+0.67%) |
Apr 12, 2016 | 43.30 | 43.72 | 43.04 | 43.64 | 112,620 | +0.39(+0.90%) |
Apr 11, 2016 | 44.11 | 44.26 | 43.26 | 43.26 | 121,505 | -0.72(-1.63%) |
Apr 08, 2016 | 43.55 | 43.99 | 43.16 | 43.97 | 219,378 | +0.73(+1.69%) |
Apr 07, 2016 | 43.61 | 43.61 | 42.87 | 43.24 | 140,730 | -0.34(-0.79%) |
Apr 06, 2016 | 43.44 | 44.06 | 43.44 | 43.58 | 103,371 | +0.22(+0.50%) |
Apr 05, 2016 | 43.60 | 43.90 | 43.19 | 43.37 | 198,835 | -0.45(-1.04%) |
Apr 04, 2016 | 43.79 | 44.43 | 43.67 | 43.82 | 189,064 | -0.33(-0.74%) |
Apr 01, 2016 | 44.05 | 44.38 | 43.96 | 44.15 | 154,473 | -0.16(-0.35%) |
Mar 31, 2016 | 44.29 | 44.55 | 44.05 | 44.31 | 139,291 | -0.19(-0.42%) |
Mar 30, 2016 | 44.37 | 44.67 | 44.12 | 44.49 | 135,626 | +0.14(+0.32%) |
Mar 29, 2016 | 44.50 | 44.64 | 43.97 | 44.35 | 188,499 | -0.01(-0.02%) |
Mar 28, 2016 | 44.32 | 44.67 | 43.77 | 44.36 | 303,597 | +0.37(+0.83%) |
Mar 24, 2016 | 43.38 | 43.99 | 43.99 | 43.99 | 267,814 | +0.75(+1.74%) |
Mar 23, 2016 | 43.60 | 43.81 | 43.23 | 43.24 | 94,073 | -0.52(-1.19%) |
Mar 22, 2016 | 44.06 | 44.63 | 43.63 | 43.76 | 191,399 | -0.30(-0.68%) |
Mar 21, 2016 | 44.62 | 44.62 | 43.90 | 44.06 | 243,931 | -0.48(-1.07%) |
Mar 18, 2016 | 44.12 | 44.89 | 43.98 | 44.54 | 281,981 | +0.68(+1.55%) |
Mar 17, 2016 | 43.97 | 44.27 | 43.41 | 43.86 | 273,576 | -0.03(-0.07%) |
Mar 16, 2016 | 42.78 | 43.96 | 42.65 | 43.89 | 288,122 | +1.29(+3.03%) |
Mar 15, 2016 | 42.53 | 42.90 | 42.26 | 42.60 | 100,159 | -0.08(-0.19%) |
Mar 14, 2016 | 42.47 | 43.30 | 42.21 | 42.68 | 1,464,524 | +0.25(+0.58%) |
Mar 11, 2016 | 42.30 | 42.62 | 42.12 | 42.44 | 376,403 | +0.37(+0.87%) |
Mar 10, 2016 | 42.76 | 43.00 | 41.65 | 42.07 | 123,315 | -0.61(-1.42%) |
Mar 09, 2016 | 42.43 | 42.75 | 42.25 | 42.68 | 139,542 | +0.40(+0.94%) |
Mar 08, 2016 | 42.50 | 42.52 | 42.07 | 42.28 | 106,946 | -0.12(-0.28%) |
Mar 07, 2016 | 42.50 | 43.13 | 41.88 | 42.40 | 215,725 | -0.12(-0.29%) |
Mar 04, 2016 | 42.43 | 42.61 | 41.97 | 42.52 | 381,762 | +0.04(+0.10%) |
Mar 03, 2016 | 42.52 | 42.75 | 42.16 | 42.48 | 249,022 | -0.09(-0.21%) |
Mar 02, 2016 | 42.80 | 42.80 | 41.81 | 42.57 | 183,776 | +0.03(+0.07%) |
Mar 01, 2016 | 43.37 | 43.37 | 42.25 | 42.54 | 612,318 | -0.76(-1.76%) |
Feb 29, 2016 | 42.32 | 43.33 | 42.24 | 43.30 | 284,821 | +1.23(+2.92%) |
Feb 26, 2016 | 42.21 | 42.33 | 41.84 | 42.08 | 143,279 | +0.16(+0.39%) |
Feb 25, 2016 | 42.22 | 42.25 | 41.66 | 41.91 | 193,638 | -0.23(-0.54%) |
Feb 24, 2016 | 42.03 | 42.39 | 41.68 | 42.14 | 424,633 | +0.01(+0.02%) |
Feb 23, 2016 | 42.06 | 42.43 | 41.73 | 42.14 | 257,256 | +0.01(+0.03%) |
Feb 22, 2016 | 41.79 | 42.28 | 41.53 | 42.12 | 262,439 | +0.61(+1.47%) |
Feb 19, 2016 | 41.03 | 41.69 | 40.86 | 41.51 | 311,670 | +0.27(+0.66%) |
Feb 18, 2016 | 39.80 | 41.58 | 39.51 | 41.24 | 406,760 | +1.32(+3.31%) |
Feb 17, 2016 | 39.50 | 39.98 | 38.29 | 39.92 | 527,255 | +1.39(+3.60%) |
Feb 16, 2016 | 38.06 | 38.57 | 37.89 | 38.53 | 176,514 | +0.98(+2.62%) |
Feb 12, 2016 | 37.24 | 37.54 | 37.54 | 37.54 | 449,159 | +0.85(+2.32%) |
Feb 11, 2016 | 36.71 | 37.18 | 36.29 | 36.69 | 634,249 | -0.28(-0.76%) |
Feb 10, 2016 | 36.96 | 37.37 | 36.52 | 36.97 | 432,314 | +0.37(+1.02%) |
Feb 09, 2016 | 36.37 | 37.32 | 36.29 | 36.60 | 420,117 | -0.32(-0.86%) |
Feb 08, 2016 | 37.84 | 37.88 | 36.20 | 36.91 | 680,435 | -1.26(-3.29%) |
Feb 05, 2016 | 38.59 | 38.59 | 38.02 | 38.17 | 158,843 | -0.44(-1.14%) |
Feb 04, 2016 | 39.08 | 39.38 | 38.20 | 38.61 | 290,293 | -0.33(-0.85%) |
Feb 03, 2016 | 39.36 | 39.36 | 38.25 | 38.94 | 248,487 | -0.24(-0.62%) |
Feb 02, 2016 | 39.59 | 39.78 | 38.81 | 39.18 | 370,401 | -0.76(-1.89%) |