Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.66 | 39.74 | 38.41 | 39.11 | 197,202 | -0.58(-1.45%) |
Apr 28, 2016 | 40.03 | 40.68 | 39.56 | 39.69 | 133,507 | -0.31(-0.79%) |
Apr 27, 2016 | 39.95 | 40.10 | 39.27 | 40.00 | 211,585 | +0.45(+1.12%) |
Apr 26, 2016 | 40.95 | 41.26 | 39.43 | 39.56 | 627,915 | -2.12(-5.09%) |
Apr 25, 2016 | 42.73 | 42.91 | 41.60 | 41.68 | 281,519 | -1.52(-3.52%) |
Apr 22, 2016 | 43.98 | 44.47 | 43.04 | 43.20 | 214,479 | -0.47(-1.08%) |
Apr 21, 2016 | 43.72 | 44.01 | 43.07 | 43.67 | 170,907 | +0.26(+0.60%) |
Apr 20, 2016 | 43.43 | 43.77 | 43.06 | 43.41 | 184,457 | -0.42(-0.96%) |
Apr 19, 2016 | 43.98 | 44.22 | 43.35 | 43.82 | 155,244 | -0.16(-0.36%) |
Apr 18, 2016 | 43.25 | 43.98 | 42.52 | 43.98 | 146,620 | +0.68(+1.57%) |
Apr 15, 2016 | 43.72 | 44.17 | 43.07 | 43.30 | 190,067 | -0.81(-1.84%) |
Apr 14, 2016 | 44.85 | 44.85 | 43.98 | 44.11 | 88,173 | -0.39(-0.88%) |
Apr 13, 2016 | 44.09 | 44.64 | 43.77 | 44.51 | 181,805 | +1.28(+2.97%) |
Apr 12, 2016 | 43.56 | 44.27 | 43.22 | 43.22 | 207,183 | -0.45(-1.02%) |
Apr 11, 2016 | 44.22 | 44.22 | 43.07 | 43.67 | 206,377 | -0.13(-0.30%) |
Apr 08, 2016 | 42.93 | 44.24 | 42.78 | 43.80 | 204,809 | +1.10(+2.57%) |
Apr 07, 2016 | 42.70 | 43.59 | 42.41 | 42.70 | 337,276 | +0.10(+0.25%) |
Apr 06, 2016 | 41.84 | 43.20 | 41.65 | 42.59 | 418,888 | +0.76(+1.81%) |
Apr 05, 2016 | 41.65 | 42.86 | 41.15 | 41.84 | 206,922 | +0.13(+0.31%) |
Apr 04, 2016 | 42.23 | 42.52 | 40.89 | 41.70 | 235,379 | -0.68(-1.61%) |
Apr 01, 2016 | 42.80 | 42.93 | 42.02 | 42.38 | 104,150 | -0.37(-0.86%) |
Mar 31, 2016 | 42.73 | 43.20 | 42.32 | 42.75 | 247,291 | +0.00(+0.00%) |
Mar 30, 2016 | 43.98 | 44.48 | 42.67 | 42.75 | 170,352 | -0.65(-1.51%) |
Mar 29, 2016 | 43.93 | 43.98 | 42.93 | 43.41 | 273,319 | -0.24(-0.54%) |
Mar 28, 2016 | 44.92 | 45.11 | 43.27 | 43.64 | 184,729 | -1.15(-2.57%) |
Mar 24, 2016 | 44.43 | 44.79 | 44.79 | 44.79 | 334,801 | -0.05(-0.12%) |
Mar 23, 2016 | 46.86 | 47.02 | 44.32 | 44.85 | 376,534 | -2.28(-4.83%) |
Mar 22, 2016 | 45.87 | 47.33 | 43.22 | 47.12 | 699,546 | +0.52(+1.12%) |
Mar 21, 2016 | 45.95 | 47.62 | 45.95 | 46.60 | 436,484 | +0.94(+2.06%) |
Mar 18, 2016 | 45.11 | 46.02 | 44.56 | 45.66 | 553,139 | +1.36(+3.07%) |
Mar 17, 2016 | 41.78 | 44.35 | 41.26 | 44.30 | 443,440 | +2.51(+6.01%) |
Mar 16, 2016 | 40.74 | 42.04 | 39.01 | 41.78 | 558,900 | +0.29(+0.69%) |
Mar 15, 2016 | 41.57 | 42.39 | 40.71 | 41.49 | 513,865 | +0.45(+1.08%) |
Mar 14, 2016 | 40.05 | 41.39 | 39.45 | 41.05 | 601,964 | +1.15(+2.89%) |
Mar 11, 2016 | 39.19 | 40.00 | 38.98 | 39.90 | 189,050 | +0.76(+1.94%) |
Mar 10, 2016 | 39.98 | 40.29 | 38.88 | 39.14 | 237,364 | -0.71(-1.77%) |
Mar 09, 2016 | 39.37 | 40.16 | 39.03 | 39.85 | 76,657 | +0.45(+1.13%) |
Mar 08, 2016 | 39.27 | 40.58 | 38.88 | 39.40 | 105,137 | +0.13(+0.33%) |
Mar 07, 2016 | 39.30 | 39.82 | 38.88 | 39.27 | 168,879 | +0.00(+0.00%) |
Mar 04, 2016 | 40.16 | 41.47 | 39.01 | 39.27 | 312,866 | -0.86(-2.15%) |
Mar 03, 2016 | 39.61 | 40.40 | 39.09 | 40.13 | 93,807 | +0.13(+0.33%) |
Mar 02, 2016 | 37.57 | 40.24 | 37.57 | 40.00 | 271,371 | +2.62(+7.00%) |
Mar 01, 2016 | 39.64 | 39.79 | 37.18 | 37.38 | 279,693 | -1.41(-3.64%) |
Feb 29, 2016 | 40.32 | 40.55 | 37.44 | 38.80 | 786,499 | -1.52(-3.77%) |
Feb 26, 2016 | 40.50 | 40.84 | 39.87 | 40.32 | 163,973 | +0.45(+1.12%) |
Feb 25, 2016 | 40.95 | 41.08 | 39.35 | 39.87 | 384,565 | -1.23(-2.99%) |
Feb 24, 2016 | 42.44 | 42.91 | 40.92 | 41.10 | 206,855 | -1.36(-3.21%) |
Feb 23, 2016 | 44.01 | 44.01 | 42.41 | 42.46 | 97,700 | -1.15(-2.64%) |
Feb 22, 2016 | 43.20 | 44.32 | 42.83 | 43.62 | 121,779 | +0.94(+2.21%) |
Feb 19, 2016 | 42.88 | 43.96 | 42.41 | 42.67 | 127,442 | -0.08(-0.18%) |
Feb 18, 2016 | 44.87 | 44.98 | 42.49 | 42.75 | 128,404 | -1.73(-3.88%) |
Feb 17, 2016 | 40.52 | 44.51 | 40.05 | 44.48 | 502,214 | +4.71(+11.85%) |
Feb 16, 2016 | 38.35 | 40.55 | 38.30 | 39.77 | 250,892 | +2.43(+6.52%) |
Feb 12, 2016 | 37.96 | 37.33 | 37.33 | 37.33 | 334,878 | +0.05(+0.14%) |
Feb 11, 2016 | 37.80 | 38.20 | 36.87 | 37.28 | 409,300 | -1.36(-3.52%) |
Feb 10, 2016 | 38.56 | 38.88 | 37.46 | 38.64 | 156,769 | +1.10(+2.93%) |
Feb 09, 2016 | 37.49 | 38.96 | 36.68 | 37.54 | 314,961 | -0.50(-1.31%) |
Feb 08, 2016 | 37.33 | 38.75 | 36.99 | 38.04 | 420,943 | -0.13(-0.34%) |
Feb 05, 2016 | 40.08 | 41.34 | 37.67 | 38.17 | 411,099 | -2.91(-7.07%) |
Feb 04, 2016 | 36.97 | 41.68 | 36.89 | 41.08 | 716,388 | +4.01(+10.81%) |
Feb 03, 2016 | 36.83 | 37.36 | 35.89 | 37.07 | 264,615 | +0.42(+1.14%) |
Feb 02, 2016 | 36.39 | 37.54 | 36.39 | 36.65 | 244,690 | +0.16(+0.43%) |