Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.75 | 43.75 | 43.18 | 43.31 | 19,387 | -0.10(-0.23%) |
Apr 28, 2016 | 43.45 | 43.80 | 43.34 | 43.40 | 20,830 | -0.42(-0.96%) |
Apr 27, 2016 | 43.67 | 43.89 | 43.51 | 43.82 | 22,703 | -0.34(-0.78%) |
Apr 26, 2016 | 44.30 | 44.30 | 43.93 | 44.17 | 14,875 | +0.12(+0.26%) |
Apr 25, 2016 | 43.67 | 44.25 | 43.67 | 44.05 | 99,715 | -0.04(-0.10%) |
Apr 22, 2016 | 44.17 | 44.41 | 43.97 | 44.09 | 39,704 | -0.10(-0.22%) |
Apr 21, 2016 | 44.51 | 44.65 | 44.11 | 44.19 | 49,752 | -0.01(-0.02%) |
Apr 20, 2016 | 44.21 | 44.32 | 44.12 | 44.20 | 41,739 | -0.16(-0.36%) |
Apr 19, 2016 | 43.97 | 44.43 | 43.97 | 44.36 | 17,415 | +0.44(+1.00%) |
Apr 18, 2016 | 43.72 | 44.11 | 43.68 | 43.92 | 12,342 | +0.40(+0.93%) |
Apr 15, 2016 | 43.41 | 43.74 | 43.33 | 43.52 | 16,515 | +0.05(+0.12%) |
Apr 14, 2016 | 43.55 | 43.64 | 43.18 | 43.47 | 67,428 | -0.08(-0.19%) |
Apr 13, 2016 | 43.16 | 43.55 | 43.16 | 43.55 | 168,329 | +0.47(+1.08%) |
Apr 12, 2016 | 43.01 | 43.19 | 42.82 | 43.08 | 19,291 | +0.20(+0.46%) |
Apr 11, 2016 | 43.00 | 43.10 | 42.88 | 42.88 | 15,433 | +0.26(+0.61%) |
Apr 08, 2016 | 42.64 | 42.81 | 42.46 | 42.62 | 21,027 | +0.18(+0.42%) |
Apr 07, 2016 | 42.75 | 42.76 | 42.36 | 42.44 | 39,609 | -0.50(-1.17%) |
Apr 06, 2016 | 42.26 | 42.95 | 42.26 | 42.95 | 20,416 | +0.76(+1.81%) |
Apr 05, 2016 | 42.35 | 42.42 | 42.09 | 42.18 | 60,262 | -0.55(-1.28%) |
Apr 04, 2016 | 42.85 | 42.86 | 42.65 | 42.73 | 8,443 | -0.04(-0.10%) |
Apr 01, 2016 | 42.65 | 42.84 | 42.31 | 42.78 | 35,516 | -0.09(-0.21%) |
Mar 31, 2016 | 42.75 | 43.16 | 42.75 | 42.87 | 261,815 | -0.12(-0.27%) |
Mar 30, 2016 | 42.85 | 43.05 | 42.75 | 42.98 | 308,310 | +0.44(+1.03%) |
Mar 29, 2016 | 42.09 | 42.63 | 42.01 | 42.54 | 8,380 | +0.45(+1.07%) |
Mar 28, 2016 | 42.25 | 42.25 | 41.77 | 42.09 | 3,726 | -0.01(-0.02%) |
Mar 24, 2016 | 42.60 | 42.10 | 42.10 | 42.10 | 8,586 | -0.04(-0.11%) |
Mar 23, 2016 | 42.22 | 42.24 | 42.09 | 42.15 | 3,327 | -0.24(-0.57%) |
Mar 22, 2016 | 42.15 | 42.39 | 42.13 | 42.39 | 5,451 | +0.19(+0.45%) |
Mar 21, 2016 | 42.33 | 42.33 | 42.15 | 42.20 | 7,335 | -0.24(-0.57%) |
Mar 18, 2016 | 42.15 | 42.50 | 42.15 | 42.44 | 43,765 | +0.22(+0.53%) |
Mar 17, 2016 | 41.93 | 42.35 | 41.92 | 42.22 | 19,521 | +0.32(+0.77%) |
Mar 16, 2016 | 41.84 | 42.02 | 41.67 | 41.90 | 35,218 | +0.13(+0.32%) |
Mar 15, 2016 | 41.71 | 41.85 | 41.61 | 41.76 | 26,899 | -0.38(-0.89%) |
Mar 14, 2016 | 42.02 | 42.14 | 41.96 | 42.14 | 118,851 | -0.03(-0.06%) |
Mar 11, 2016 | 41.78 | 42.22 | 41.78 | 42.17 | 6,333 | +0.45(+1.07%) |
Mar 10, 2016 | 41.90 | 42.00 | 41.46 | 41.72 | 28,143 | +0.09(+0.22%) |
Mar 09, 2016 | 41.55 | 41.79 | 41.45 | 41.63 | 9,282 | +0.37(+0.89%) |
Mar 08, 2016 | 41.44 | 41.44 | 41.13 | 41.26 | 5,670 | -0.22(-0.54%) |
Mar 07, 2016 | 41.40 | 41.62 | 41.13 | 41.48 | 22,821 | -0.01(-0.02%) |
Mar 04, 2016 | 41.58 | 41.58 | 41.34 | 41.49 | 5,847 | -0.05(-0.13%) |
Mar 03, 2016 | 41.55 | 41.59 | 41.43 | 41.55 | 140,188 | -0.20(-0.47%) |
Mar 02, 2016 | 41.74 | 41.74 | 41.46 | 41.74 | 224,380 | +0.04(+0.09%) |
Mar 01, 2016 | 41.44 | 41.85 | 41.41 | 41.71 | 41,297 | +0.66(+1.62%) |
Feb 29, 2016 | 41.37 | 41.37 | 41.01 | 41.05 | 16,562 | -0.18(-0.43%) |
Feb 26, 2016 | 41.61 | 41.61 | 41.05 | 41.22 | 4,295 | -0.09(-0.22%) |
Feb 25, 2016 | 40.74 | 41.31 | 40.74 | 41.31 | 9,547 | +0.52(+1.27%) |
Feb 24, 2016 | 40.61 | 42.49 | 40.46 | 40.79 | 29,990 | -0.10(-0.24%) |
Feb 23, 2016 | 40.86 | 41.12 | 40.86 | 40.89 | 3,110 | -0.16(-0.39%) |
Feb 22, 2016 | 40.89 | 41.12 | 40.89 | 41.05 | 43,957 | +0.61(+1.51%) |
Feb 19, 2016 | 40.30 | 40.50 | 40.23 | 40.44 | 93,480 | +0.12(+0.29%) |
Feb 18, 2016 | 40.37 | 40.50 | 40.26 | 40.33 | 4,780 | -0.38(-0.93%) |
Feb 17, 2016 | 40.18 | 40.81 | 40.06 | 40.70 | 32,305 | +0.59(+1.48%) |
Feb 16, 2016 | 39.86 | 40.17 | 39.66 | 40.11 | 22,003 | +0.65(+1.64%) |
Feb 12, 2016 | 39.21 | 39.47 | 39.47 | 39.47 | 8,809 | +0.36(+0.92%) |
Feb 11, 2016 | 39.10 | 39.17 | 38.71 | 39.11 | 34,094 | -0.75(-1.89%) |
Feb 10, 2016 | 40.01 | 40.25 | 39.80 | 39.86 | 10,290 | -0.24(-0.60%) |
Feb 09, 2016 | 39.69 | 40.23 | 39.69 | 40.10 | 230,256 | +0.13(+0.34%) |
Feb 08, 2016 | 40.32 | 40.32 | 39.67 | 39.97 | 10,354 | -0.70(-1.72%) |
Feb 05, 2016 | 40.93 | 40.98 | 40.64 | 40.67 | 16,026 | -0.52(-1.26%) |
Feb 04, 2016 | 41.13 | 41.27 | 40.74 | 41.19 | 16,326 | +0.19(+0.46%) |
Feb 03, 2016 | 41.20 | 41.20 | 40.47 | 41.00 | 18,216 | +0.03(+0.07%) |
Feb 02, 2016 | 41.31 | 41.31 | 40.79 | 40.97 | 150,783 | -0.71(-1.70%) |