Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.70 | 42.36 | 41.65 | 42.09 | 78,516 | +0.18(+0.42%) |
Apr 28, 2016 | 41.65 | 42.38 | 41.44 | 41.92 | 136,343 | +0.13(+0.30%) |
Apr 27, 2016 | 41.58 | 42.01 | 41.32 | 41.79 | 130,777 | +0.36(+0.88%) |
Apr 26, 2016 | 41.19 | 41.63 | 40.84 | 41.43 | 118,059 | +0.39(+0.95%) |
Apr 25, 2016 | 40.88 | 41.11 | 40.57 | 41.04 | 104,127 | +0.14(+0.33%) |
Apr 22, 2016 | 40.78 | 41.23 | 40.65 | 40.90 | 123,035 | +0.14(+0.33%) |
Apr 21, 2016 | 41.38 | 41.60 | 40.45 | 40.77 | 124,893 | -0.52(-1.27%) |
Apr 20, 2016 | 42.71 | 42.71 | 41.22 | 41.29 | 80,702 | -1.28(-3.01%) |
Apr 19, 2016 | 42.61 | 43.09 | 42.44 | 42.57 | 77,040 | -0.13(-0.30%) |
Apr 18, 2016 | 42.37 | 42.71 | 41.98 | 42.70 | 81,810 | +0.45(+1.06%) |
Apr 15, 2016 | 41.80 | 42.63 | 41.76 | 42.25 | 110,728 | +0.30(+0.72%) |
Apr 14, 2016 | 42.45 | 42.45 | 41.92 | 41.95 | 77,220 | -0.41(-0.98%) |
Apr 13, 2016 | 42.40 | 42.40 | 41.63 | 42.36 | 112,952 | +0.10(+0.24%) |
Apr 12, 2016 | 41.92 | 43.00 | 41.81 | 42.26 | 116,042 | +0.31(+0.74%) |
Apr 11, 2016 | 42.17 | 42.44 | 41.74 | 41.95 | 79,052 | -0.07(-0.16%) |
Apr 08, 2016 | 42.26 | 42.40 | 41.81 | 42.02 | 73,497 | -0.02(-0.04%) |
Apr 07, 2016 | 41.85 | 42.54 | 41.72 | 42.03 | 158,116 | -0.11(-0.26%) |
Apr 06, 2016 | 42.19 | 42.58 | 41.68 | 42.14 | 111,234 | -0.06(-0.14%) |
Apr 05, 2016 | 43.06 | 43.28 | 42.17 | 42.20 | 152,038 | -1.12(-2.59%) |
Apr 04, 2016 | 43.46 | 43.50 | 42.95 | 43.33 | 192,708 | -0.24(-0.56%) |
Apr 01, 2016 | 43.97 | 44.47 | 43.36 | 43.57 | 235,458 | -0.55(-1.24%) |
Mar 31, 2016 | 44.04 | 44.42 | 43.66 | 44.12 | 390,235 | -0.03(-0.08%) |
Mar 30, 2016 | 44.49 | 44.49 | 43.80 | 44.15 | 93,900 | -0.20(-0.46%) |
Mar 29, 2016 | 42.79 | 44.37 | 42.79 | 44.36 | 124,100 | +1.47(+3.43%) |
Mar 28, 2016 | 42.99 | 43.61 | 42.66 | 42.89 | 117,252 | +0.14(+0.32%) |
Mar 24, 2016 | 42.75 | 42.75 | 42.75 | 0 | +0.41(+0.96%) | |
Mar 23, 2016 | 42.28 | 42.78 | 41.98 | 42.35 | 145,408 | +0.10(+0.24%) |
Mar 22, 2016 | 42.38 | 42.90 | 42.20 | 42.25 | 95,470 | -0.40(-0.93%) |
Mar 21, 2016 | 42.43 | 42.91 | 42.02 | 42.64 | 127,072 | +0.02(+0.04%) |
Mar 18, 2016 | 43.23 | 43.23 | 42.21 | 42.63 | 399,472 | -0.36(-0.84%) |
Mar 17, 2016 | 42.38 | 43.03 | 41.98 | 42.99 | 91,746 | +0.58(+1.37%) |
Mar 16, 2016 | 41.79 | 42.47 | 41.21 | 42.41 | 176,645 | +0.59(+1.41%) |
Mar 15, 2016 | 42.19 | 42.74 | 41.66 | 41.81 | 131,493 | -0.44(-1.04%) |
Mar 14, 2016 | 42.45 | 42.76 | 42.11 | 42.25 | 118,735 | -0.37(-0.87%) |
Mar 11, 2016 | 42.64 | 42.70 | 42.26 | 42.63 | 163,054 | +0.20(+0.48%) |
Mar 10, 2016 | 42.70 | 42.93 | 41.86 | 42.42 | 90,685 | -0.03(-0.08%) |
Mar 09, 2016 | 42.40 | 43.09 | 42.32 | 42.46 | 173,960 | +0.14(+0.32%) |
Mar 08, 2016 | 41.60 | 42.60 | 41.30 | 42.32 | 145,234 | +0.60(+1.44%) |
Mar 07, 2016 | 41.62 | 41.92 | 41.21 | 41.72 | 155,915 | +0.00(+0.00%) |
Mar 04, 2016 | 41.24 | 42.02 | 41.10 | 41.72 | 123,838 | +0.14(+0.35%) |
Mar 03, 2016 | 41.43 | 41.58 | 40.92 | 41.58 | 122,771 | +0.01(+0.02%) |
Mar 02, 2016 | 41.28 | 41.60 | 40.18 | 41.57 | 150,409 | +0.41(+0.98%) |
Mar 01, 2016 | 41.31 | 41.57 | 40.74 | 41.16 | 118,637 | +0.18(+0.43%) |
Feb 29, 2016 | 41.38 | 41.90 | 40.95 | 40.99 | 210,451 | -0.59(-1.42%) |
Feb 26, 2016 | 44.26 | 44.60 | 41.03 | 41.58 | 194,124 | -2.85(-6.41%) |
Feb 25, 2016 | 44.25 | 44.91 | 43.82 | 44.43 | 118,499 | +0.17(+0.38%) |
Feb 24, 2016 | 43.51 | 44.44 | 43.51 | 44.26 | 132,897 | +0.58(+1.33%) |
Feb 23, 2016 | 42.93 | 44.02 | 42.79 | 43.68 | 191,206 | +0.92(+2.16%) |
Feb 22, 2016 | 42.64 | 43.02 | 42.32 | 42.76 | 125,025 | +0.08(+0.18%) |
Feb 19, 2016 | 43.19 | 43.19 | 41.65 | 42.68 | 100,032 | -0.48(-1.11%) |
Feb 18, 2016 | 42.34 | 43.45 | 42.06 | 43.16 | 146,018 | +0.76(+1.80%) |
Feb 17, 2016 | 42.60 | 42.71 | 41.94 | 42.40 | 114,718 | +0.10(+0.24%) |
Feb 16, 2016 | 43.06 | 43.45 | 41.67 | 42.30 | 154,604 | -0.29(-0.67%) |
Feb 12, 2016 | 42.58 | 42.58 | 42.58 | 0 | +0.04(+0.10%) | |
Feb 11, 2016 | 42.46 | 42.93 | 42.09 | 42.54 | 71,251 | -0.24(-0.57%) |
Feb 10, 2016 | 42.78 | 105,053 | -0.34(-0.80%) | |||
Feb 09, 2016 | 42.60 | 43.56 | 42.25 | 43.13 | 133,224 | +0.34(+0.80%) |
Feb 08, 2016 | 40.92 | 42.94 | 40.84 | 42.78 | 153,270 | +1.74(+4.23%) |
Feb 05, 2016 | 41.20 | 41.60 | 40.80 | 41.04 | 137,929 | -0.22(-0.53%) |
Feb 04, 2016 | 41.72 | 41.98 | 41.18 | 41.26 | 80,608 | -0.45(-1.09%) |
Feb 03, 2016 | 41.72 | 42.13 | 41.50 | 41.72 | 90,914 | +0.20(+0.49%) |
Feb 02, 2016 | 40.92 | 41.75 | 40.81 | 41.51 | 116,363 | +0.39(+0.96%) |