Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.30 | 44.30 | 42.33 | 42.55 | 112,496 | -0.47(-1.09%) |
Apr 28, 2016 | 44.01 | 44.64 | 43.02 | 43.02 | 130,861 | -1.34(-3.01%) |
Apr 27, 2016 | 43.99 | 44.68 | 43.74 | 44.36 | 147,944 | +0.26(+0.58%) |
Apr 26, 2016 | 43.28 | 44.15 | 43.04 | 44.10 | 131,317 | +1.12(+2.61%) |
Apr 25, 2016 | 43.67 | 43.67 | 42.70 | 42.98 | 82,408 | -0.68(-1.56%) |
Apr 22, 2016 | 42.55 | 44.01 | 42.55 | 43.66 | 124,113 | +0.78(+1.82%) |
Apr 21, 2016 | 43.45 | 43.49 | 42.78 | 42.88 | 78,143 | -0.48(-1.10%) |
Apr 20, 2016 | 42.99 | 43.60 | 42.85 | 43.36 | 149,243 | +0.17(+0.39%) |
Apr 19, 2016 | 41.89 | 43.36 | 39.08 | 43.19 | 341,276 | -0.22(-0.51%) |
Apr 18, 2016 | 43.54 | 43.72 | 43.29 | 43.41 | 57,064 | -0.14(-0.33%) |
Apr 15, 2016 | 43.04 | 43.96 | 42.64 | 43.55 | 128,060 | +0.28(+0.65%) |
Apr 14, 2016 | 43.59 | 43.59 | 43.17 | 43.27 | 104,654 | -0.33(-0.75%) |
Apr 13, 2016 | 42.22 | 43.60 | 42.12 | 43.60 | 109,202 | +1.66(+3.97%) |
Apr 12, 2016 | 41.74 | 42.28 | 41.49 | 41.93 | 95,512 | +0.28(+0.68%) |
Apr 11, 2016 | 41.94 | 42.08 | 41.25 | 41.65 | 84,869 | -0.21(-0.51%) |
Apr 08, 2016 | 41.86 | 42.10 | 41.45 | 41.86 | 267,300 | +0.67(+1.63%) |
Apr 07, 2016 | 41.43 | 41.67 | 40.66 | 41.19 | 167,459 | -0.51(-1.23%) |
Apr 06, 2016 | 41.39 | 41.77 | 41.16 | 41.70 | 97,838 | +0.44(+1.07%) |
Apr 05, 2016 | 41.49 | 41.84 | 40.97 | 41.26 | 99,290 | -0.43(-1.04%) |
Apr 04, 2016 | 42.88 | 42.88 | 41.65 | 41.70 | 109,520 | -1.24(-2.89%) |
Apr 01, 2016 | 42.47 | 42.94 | 41.77 | 42.93 | 103,580 | +0.15(+0.35%) |
Mar 31, 2016 | 42.74 | 43.27 | 42.74 | 42.78 | 122,690 | -0.07(-0.17%) |
Mar 30, 2016 | 43.86 | 43.86 | 42.61 | 42.86 | 173,839 | -1.11(-2.52%) |
Mar 29, 2016 | 41.94 | 44.04 | 41.56 | 43.96 | 271,155 | +2.01(+4.79%) |
Mar 28, 2016 | 41.82 | 42.32 | 41.50 | 41.95 | 78,917 | +0.24(+0.57%) |
Mar 24, 2016 | 40.98 | 41.71 | 41.71 | 41.71 | 78,315 | +0.58(+1.40%) |
Mar 23, 2016 | 42.21 | 42.21 | 41.12 | 41.14 | 90,850 | -1.13(-2.68%) |
Mar 22, 2016 | 42.15 | 42.54 | 42.04 | 42.27 | 93,876 | -0.15(-0.35%) |
Mar 21, 2016 | 42.63 | 42.88 | 42.38 | 42.42 | 84,814 | -0.21(-0.50%) |
Mar 18, 2016 | 42.08 | 42.93 | 41.93 | 42.63 | 365,724 | +0.79(+1.88%) |
Mar 17, 2016 | 41.19 | 42.01 | 41.08 | 41.85 | 212,186 | +0.68(+1.66%) |
Mar 16, 2016 | 41.32 | 41.74 | 41.05 | 41.16 | 270,124 | -0.30(-0.73%) |
Mar 15, 2016 | 41.26 | 41.89 | 41.14 | 41.47 | 160,353 | +0.04(+0.11%) |
Mar 14, 2016 | 41.01 | 42.19 | 40.79 | 41.42 | 173,888 | +0.19(+0.47%) |
Mar 11, 2016 | 39.71 | 41.24 | 39.63 | 41.23 | 196,164 | +1.83(+4.65%) |
Mar 10, 2016 | 40.16 | 40.16 | 38.90 | 39.40 | 99,663 | -0.58(-1.46%) |
Mar 09, 2016 | 40.04 | 40.47 | 39.59 | 39.98 | 139,464 | +0.00(+0.00%) |
Mar 08, 2016 | 40.47 | 40.55 | 39.88 | 39.98 | 138,336 | -0.86(-2.10%) |
Mar 07, 2016 | 40.94 | 41.35 | 40.25 | 40.84 | 177,880 | -0.28(-0.69%) |
Mar 04, 2016 | 40.48 | 41.32 | 39.90 | 41.12 | 128,393 | +0.68(+1.68%) |
Mar 03, 2016 | 39.23 | 40.47 | 39.23 | 40.44 | 156,585 | +1.20(+3.07%) |
Mar 02, 2016 | 39.22 | 39.58 | 38.95 | 39.24 | 146,891 | -0.14(-0.36%) |
Mar 01, 2016 | 39.06 | 39.80 | 38.60 | 39.38 | 112,109 | +0.73(+1.90%) |
Feb 29, 2016 | 38.68 | 39.24 | 38.63 | 38.64 | 127,358 | +0.05(+0.14%) |
Feb 26, 2016 | 38.44 | 38.84 | 38.25 | 38.59 | 120,624 | +0.31(+0.81%) |
Feb 25, 2016 | 38.34 | 38.38 | 37.33 | 38.28 | 136,650 | +0.07(+0.19%) |
Feb 24, 2016 | 39.73 | 40.28 | 36.89 | 38.21 | 267,219 | +0.19(+0.51%) |
Feb 23, 2016 | 37.74 | 38.27 | 37.48 | 38.01 | 179,198 | +0.10(+0.26%) |
Feb 22, 2016 | 38.19 | 38.54 | 37.80 | 37.92 | 118,297 | -0.03(-0.07%) |
Feb 19, 2016 | 37.82 | 38.10 | 37.50 | 37.94 | 128,548 | +0.08(+0.21%) |
Feb 18, 2016 | 38.26 | 38.27 | 37.61 | 37.86 | 176,152 | -0.07(-0.19%) |
Feb 17, 2016 | 37.06 | 38.09 | 36.87 | 37.94 | 134,284 | +1.24(+3.38%) |
Feb 16, 2016 | 35.91 | 36.92 | 35.88 | 36.70 | 91,558 | +1.18(+3.31%) |
Feb 12, 2016 | 35.16 | 35.52 | 35.52 | 35.52 | 124,874 | +0.66(+1.90%) |
Feb 11, 2016 | 35.24 | 35.65 | 34.60 | 34.86 | 159,524 | -1.01(-2.81%) |
Feb 10, 2016 | 36.29 | 37.06 | 35.78 | 35.86 | 115,994 | -0.14(-0.39%) |
Feb 09, 2016 | 35.47 | 36.44 | 35.47 | 36.00 | 103,132 | +0.06(+0.17%) |
Feb 08, 2016 | 35.72 | 36.02 | 35.27 | 35.94 | 155,797 | -0.11(-0.32%) |
Feb 05, 2016 | 36.36 | 36.55 | 35.97 | 36.06 | 128,073 | -0.45(-1.23%) |
Feb 04, 2016 | 36.10 | 36.85 | 35.78 | 36.51 | 189,071 | +0.39(+1.07%) |
Feb 03, 2016 | 36.18 | 36.49 | 35.37 | 36.12 | 178,060 | +0.40(+1.11%) |
Feb 02, 2016 | 36.82 | 36.83 | 35.60 | 35.72 | 159,230 | -1.55(-4.15%) |