Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.04 | 45.39 | 44.59 | 44.97 | 386,409 | -0.15(-0.32%) |
Apr 28, 2016 | 45.45 | 45.74 | 45.00 | 45.12 | 254,016 | -0.68(-1.49%) |
Apr 27, 2016 | 46.26 | 46.73 | 45.49 | 45.80 | 308,781 | -0.55(-1.19%) |
Apr 26, 2016 | 45.80 | 46.43 | 45.68 | 46.35 | 593,191 | +0.66(+1.45%) |
Apr 25, 2016 | 45.46 | 45.72 | 44.88 | 45.69 | 663,151 | +0.04(+0.08%) |
Apr 22, 2016 | 44.59 | 45.80 | 44.59 | 45.66 | 503,730 | +0.89(+1.99%) |
Apr 21, 2016 | 44.49 | 45.17 | 44.49 | 44.77 | 697,920 | +0.29(+0.65%) |
Apr 20, 2016 | 43.48 | 44.54 | 43.16 | 44.48 | 249,807 | +1.15(+2.66%) |
Apr 19, 2016 | 42.42 | 43.44 | 42.13 | 43.32 | 454,965 | +1.11(+2.62%) |
Apr 18, 2016 | 41.96 | 42.47 | 41.96 | 42.22 | 350,746 | +0.05(+0.11%) |
Apr 15, 2016 | 41.96 | 42.30 | 41.50 | 42.17 | 508,569 | +0.01(+0.02%) |
Apr 14, 2016 | 42.41 | 43.02 | 42.15 | 42.16 | 385,133 | -0.27(-0.64%) |
Apr 13, 2016 | 41.43 | 42.54 | 41.43 | 42.43 | 689,127 | +1.33(+3.25%) |
Apr 12, 2016 | 39.61 | 41.36 | 39.31 | 41.10 | 457,358 | +1.62(+4.11%) |
Apr 11, 2016 | 39.58 | 40.46 | 39.45 | 39.48 | 343,164 | +0.18(+0.46%) |
Apr 08, 2016 | 39.45 | 40.27 | 39.16 | 39.29 | 347,607 | +0.25(+0.65%) |
Apr 07, 2016 | 40.98 | 40.98 | 38.79 | 39.04 | 553,617 | -2.46(-5.93%) |
Apr 06, 2016 | 39.68 | 43.05 | 39.68 | 41.50 | 1,478,322 | +2.58(+6.62%) |
Apr 05, 2016 | 39.35 | 39.69 | 38.84 | 38.92 | 325,210 | -0.83(-2.10%) |
Apr 04, 2016 | 40.24 | 40.39 | 39.57 | 39.76 | 358,621 | -0.44(-1.11%) |
Apr 01, 2016 | 40.14 | 40.29 | 39.32 | 40.20 | 486,568 | -0.21(-0.52%) |
Mar 31, 2016 | 41.06 | 41.15 | 40.38 | 40.41 | 290,358 | -0.75(-1.83%) |
Mar 30, 2016 | 41.15 | 41.81 | 40.95 | 41.16 | 323,679 | +0.22(+0.53%) |
Mar 29, 2016 | 39.91 | 41.05 | 39.56 | 40.95 | 363,736 | +0.91(+2.27%) |
Mar 28, 2016 | 39.33 | 40.33 | 39.33 | 40.04 | 235,456 | +0.71(+1.80%) |
Mar 24, 2016 | 39.53 | 39.33 | 39.33 | 39.33 | 270,308 | -0.57(-1.43%) |
Mar 23, 2016 | 40.56 | 40.56 | 39.57 | 39.90 | 325,052 | -0.66(-1.63%) |
Mar 22, 2016 | 40.71 | 40.99 | 40.07 | 40.56 | 396,395 | -0.41(-1.00%) |
Mar 21, 2016 | 41.40 | 41.71 | 40.75 | 40.97 | 373,118 | -0.53(-1.27%) |
Mar 18, 2016 | 40.62 | 41.95 | 40.62 | 41.50 | 598,920 | +1.13(+2.79%) |
Mar 17, 2016 | 39.93 | 40.80 | 39.48 | 40.37 | 326,616 | +0.43(+1.07%) |
Mar 16, 2016 | 39.48 | 40.39 | 39.48 | 39.95 | 313,407 | +0.28(+0.71%) |
Mar 15, 2016 | 40.02 | 40.02 | 39.34 | 39.67 | 448,669 | -0.66(-1.64%) |
Mar 14, 2016 | 40.40 | 40.67 | 40.06 | 40.33 | 314,596 | -0.29(-0.71%) |
Mar 11, 2016 | 39.40 | 40.70 | 39.36 | 40.62 | 344,920 | +1.67(+4.29%) |
Mar 10, 2016 | 39.00 | 39.27 | 38.26 | 38.95 | 270,527 | -0.03(-0.07%) |
Mar 09, 2016 | 37.88 | 39.02 | 37.78 | 38.98 | 613,495 | +1.37(+3.64%) |
Mar 08, 2016 | 38.70 | 38.92 | 37.55 | 37.61 | 588,884 | -1.41(-3.61%) |
Mar 07, 2016 | 39.22 | 39.82 | 38.95 | 39.01 | 606,959 | -0.34(-0.88%) |
Mar 04, 2016 | 39.06 | 39.77 | 38.75 | 39.36 | 580,350 | +0.44(+1.14%) |
Mar 03, 2016 | 38.20 | 39.48 | 38.15 | 38.91 | 664,803 | +0.63(+1.64%) |
Mar 02, 2016 | 39.29 | 39.71 | 37.97 | 38.29 | 625,714 | -0.98(-2.50%) |
Mar 01, 2016 | 38.66 | 39.50 | 38.27 | 39.27 | 434,773 | +0.98(+2.56%) |
Feb 29, 2016 | 39.15 | 39.60 | 38.09 | 38.29 | 522,350 | -0.86(-2.20%) |
Feb 26, 2016 | 39.17 | 39.67 | 38.88 | 39.15 | 240,590 | +0.35(+0.91%) |
Feb 25, 2016 | 38.45 | 38.83 | 38.32 | 38.79 | 184,746 | +0.38(+0.99%) |
Feb 24, 2016 | 37.52 | 38.46 | 36.88 | 38.41 | 294,665 | +0.41(+1.07%) |
Feb 23, 2016 | 39.39 | 39.69 | 37.94 | 38.01 | 369,983 | -1.66(-4.19%) |
Feb 22, 2016 | 39.16 | 39.86 | 39.30 | 39.67 | 327,526 | +0.51(+1.30%) |
Feb 19, 2016 | 38.45 | 39.23 | 38.22 | 39.16 | 296,020 | +0.59(+1.53%) |
Feb 18, 2016 | 38.89 | 39.15 | 38.34 | 38.57 | 259,683 | -0.32(-0.82%) |
Feb 17, 2016 | 37.98 | 39.13 | 37.98 | 38.89 | 489,030 | +1.29(+3.43%) |
Feb 16, 2016 | 36.64 | 37.90 | 36.44 | 37.60 | 362,439 | +1.51(+4.18%) |
Feb 12, 2016 | 36.80 | 36.09 | 36.09 | 36.09 | 1,843,381 | -0.23(-0.65%) |
Feb 11, 2016 | 36.44 | 37.23 | 35.25 | 36.32 | 517,492 | -1.03(-2.76%) |
Feb 10, 2016 | 37.49 | 38.12 | 37.29 | 37.35 | 550,923 | +0.14(+0.39%) |
Feb 09, 2016 | 36.89 | 37.89 | 36.85 | 37.21 | 628,997 | -0.28(-0.75%) |
Feb 08, 2016 | 37.51 | 37.88 | 36.73 | 37.49 | 414,100 | -0.59(-1.54%) |
Feb 05, 2016 | 38.00 | 38.56 | 37.78 | 38.08 | 387,852 | -0.14(-0.35%) |
Feb 04, 2016 | 37.25 | 38.35 | 37.08 | 38.21 | 466,701 | +0.94(+2.52%) |
Feb 03, 2016 | 38.41 | 38.41 | 36.96 | 37.27 | 684,762 | -0.71(-1.88%) |
Feb 02, 2016 | 39.27 | 39.49 | 37.64 | 37.99 | 532,576 | -1.90(-4.76%) |