Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.62 | 40.91 | 39.43 | 39.94 | 185,361 | -0.73(-1.79%) |
Apr 28, 2016 | 41.38 | 41.70 | 40.60 | 40.67 | 165,715 | -1.26(-3.01%) |
Apr 27, 2016 | 41.02 | 42.22 | 40.20 | 41.93 | 197,683 | +0.99(+2.42%) |
Apr 26, 2016 | 39.60 | 41.09 | 39.35 | 40.94 | 201,724 | +1.39(+3.51%) |
Apr 25, 2016 | 40.73 | 40.94 | 39.12 | 39.55 | 185,469 | -1.44(-3.51%) |
Apr 22, 2016 | 40.39 | 41.20 | 39.14 | 40.99 | 128,150 | +0.70(+1.74%) |
Apr 21, 2016 | 40.70 | 40.70 | 39.90 | 40.29 | 142,852 | -0.47(-1.15%) |
Apr 20, 2016 | 41.48 | 41.71 | 40.75 | 40.76 | 119,803 | -0.85(-2.04%) |
Apr 19, 2016 | 40.95 | 41.85 | 40.39 | 41.61 | 157,007 | +0.92(+2.26%) |
Apr 18, 2016 | 40.04 | 40.74 | 39.73 | 40.69 | 140,297 | +0.35(+0.87%) |
Apr 15, 2016 | 40.07 | 40.76 | 39.70 | 40.34 | 138,907 | +0.04(+0.10%) |
Apr 14, 2016 | 40.81 | 41.10 | 40.14 | 40.30 | 136,984 | -0.54(-1.32%) |
Apr 13, 2016 | 39.23 | 40.90 | 39.23 | 40.84 | 211,660 | +1.79(+4.58%) |
Apr 12, 2016 | 38.99 | 39.55 | 38.70 | 39.05 | 161,766 | +0.20(+0.51%) |
Apr 11, 2016 | 39.22 | 40.35 | 38.77 | 38.85 | 204,797 | -0.14(-0.36%) |
Apr 08, 2016 | 38.75 | 39.84 | 38.36 | 38.99 | 154,358 | +0.63(+1.64%) |
Apr 07, 2016 | 38.73 | 39.18 | 38.03 | 38.36 | 209,833 | -0.76(-1.94%) |
Apr 06, 2016 | 39.55 | 39.95 | 38.64 | 39.12 | 209,325 | -0.34(-0.86%) |
Apr 05, 2016 | 40.42 | 40.58 | 39.39 | 39.46 | 231,674 | -1.36(-3.33%) |
Apr 04, 2016 | 41.19 | 41.77 | 40.75 | 40.82 | 161,853 | -0.39(-0.95%) |
Apr 01, 2016 | 41.80 | 41.80 | 40.69 | 41.21 | 177,120 | -1.06(-2.51%) |
Mar 31, 2016 | 42.18 | 42.43 | 41.47 | 42.27 | 201,778 | +0.16(+0.38%) |
Mar 30, 2016 | 42.06 | 42.62 | 41.58 | 42.11 | 187,579 | +0.27(+0.65%) |
Mar 29, 2016 | 40.08 | 42.00 | 39.90 | 41.84 | 260,690 | +1.48(+3.67%) |
Mar 28, 2016 | 40.79 | 40.79 | 39.35 | 40.36 | 148,165 | -0.39(-0.96%) |
Mar 24, 2016 | 40.39 | 40.75 | 40.75 | 40.75 | 193,800 | +0.02(+0.05%) |
Mar 23, 2016 | 41.39 | 41.98 | 40.01 | 40.73 | 306,488 | -0.80(-1.93%) |
Mar 22, 2016 | 42.52 | 43.16 | 41.23 | 41.53 | 217,770 | -1.43(-3.33%) |
Mar 21, 2016 | 42.08 | 43.44 | 41.93 | 42.96 | 293,854 | +0.76(+1.80%) |
Mar 18, 2016 | 41.87 | 42.54 | 41.35 | 42.20 | 309,361 | +0.55(+1.32%) |
Mar 17, 2016 | 39.81 | 41.90 | 39.76 | 41.65 | 361,231 | +1.95(+4.91%) |
Mar 16, 2016 | 38.53 | 39.72 | 38.53 | 39.70 | 298,871 | +0.96(+2.48%) |
Mar 15, 2016 | 39.27 | 39.36 | 38.55 | 38.74 | 181,041 | -0.84(-2.12%) |
Mar 14, 2016 | 40.40 | 40.40 | 38.57 | 39.58 | 271,993 | -1.09(-2.68%) |
Mar 11, 2016 | 39.27 | 40.76 | 39.27 | 40.67 | 248,772 | +1.70(+4.36%) |
Mar 10, 2016 | 38.84 | 39.94 | 38.21 | 38.97 | 306,339 | +0.32(+0.83%) |
Mar 09, 2016 | 38.82 | 39.74 | 38.08 | 38.65 | 187,689 | +0.20(+0.52%) |
Mar 08, 2016 | 39.88 | 40.37 | 38.45 | 38.45 | 275,847 | -1.77(-4.40%) |
Mar 07, 2016 | 37.75 | 40.47 | 37.75 | 40.22 | 375,714 | +2.39(+6.32%) |
Mar 04, 2016 | 38.34 | 39.34 | 37.78 | 37.83 | 529,458 | -0.38(-0.99%) |
Mar 03, 2016 | 36.60 | 38.39 | 36.60 | 38.21 | 372,922 | +1.60(+4.37%) |
Mar 02, 2016 | 37.22 | 37.87 | 36.30 | 36.61 | 484,616 | -0.78(-2.09%) |
Mar 01, 2016 | 36.46 | 37.87 | 36.38 | 37.39 | 443,905 | +1.18(+3.26%) |
Feb 29, 2016 | 37.07 | 37.27 | 35.41 | 36.21 | 316,207 | -0.67(-1.82%) |
Feb 26, 2016 | 36.57 | 37.42 | 36.47 | 36.88 | 370,878 | +0.47(+1.29%) |
Feb 25, 2016 | 36.54 | 37.00 | 36.12 | 36.41 | 440,242 | -0.17(-0.46%) |
Feb 24, 2016 | 35.42 | 36.94 | 34.92 | 36.58 | 344,476 | +0.92(+2.58%) |
Feb 23, 2016 | 36.36 | 36.89 | 35.56 | 35.66 | 266,234 | -1.22(-3.31%) |
Feb 22, 2016 | 35.54 | 37.05 | 35.16 | 36.88 | 326,800 | +1.73(+4.92%) |
Feb 19, 2016 | 36.82 | 36.82 | 33.37 | 35.15 | 573,728 | -1.94(-5.23%) |
Feb 18, 2016 | 39.60 | 39.93 | 36.78 | 37.09 | 522,473 | -1.05(-2.75%) |
Feb 17, 2016 | 37.33 | 38.82 | 36.56 | 38.14 | 328,233 | +1.02(+2.75%) |
Feb 16, 2016 | 36.52 | 37.50 | 36.10 | 37.12 | 452,470 | +0.81(+2.23%) |
Feb 12, 2016 | 35.82 | 36.31 | 36.31 | 36.31 | 463,200 | +0.84(+2.37%) |
Feb 11, 2016 | 35.03 | 35.72 | 34.25 | 35.47 | 284,657 | +0.07(+0.20%) |
Feb 10, 2016 | 35.62 | 36.32 | 35.28 | 35.40 | 266,845 | +0.13(+0.37%) |
Feb 09, 2016 | 34.67 | 35.70 | 34.48 | 35.27 | 120,381 | +0.06(+0.17%) |
Feb 08, 2016 | 35.00 | 35.37 | 33.89 | 35.21 | 235,528 | -0.40(-1.12%) |
Feb 05, 2016 | 35.30 | 36.64 | 35.30 | 35.61 | 332,066 | +0.19(+0.54%) |
Feb 04, 2016 | 34.97 | 35.90 | 34.96 | 35.42 | 440,274 | +0.42(+1.20%) |
Feb 03, 2016 | 35.83 | 35.83 | 33.89 | 35.00 | 263,385 | -0.66(-1.85%) |
Feb 02, 2016 | 35.77 | 36.12 | 34.83 | 35.66 | 222,516 | -0.52(-1.44%) |