Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.17 | 39.18 | 39.00 | 39.05 | 1,569 | -0.61(-1.54%) |
Apr 28, 2016 | 40.11 | 40.11 | 39.41 | 39.66 | 2,021 | -1.23(-3.01%) |
Apr 27, 2016 | 40.90 | 40.90 | 40.89 | 40.89 | 995 | -0.21(-0.51%) |
Apr 25, 2016 | 41.10 | 41.10 | 41.10 | 212 | -0.63(-1.51%) | |
Apr 22, 2016 | 41.24 | 41.73 | 41.23 | 41.73 | 3,966 | +0.76(+1.86%) |
Apr 21, 2016 | 40.70 | 40.97 | 40.70 | 40.97 | 985 | +1.09(+2.73%) |
Apr 19, 2016 | 39.88 | 39.88 | 39.88 | 132 | +0.73(+1.86%) | |
Apr 15, 2016 | 39.15 | 39.15 | 39.15 | 152 | +0.50(+1.29%) | |
Apr 14, 2016 | 39.25 | 39.25 | 38.65 | 38.65 | 6,128 | +0.00(+0.00%) |
Apr 13, 2016 | 38.40 | 38.65 | 38.40 | 38.65 | 1,748 | +1.03(+2.74%) |
Apr 12, 2016 | 37.74 | 37.74 | 37.34 | 37.62 | 1,491 | +0.24(+0.64%) |
Apr 11, 2016 | 37.44 | 37.86 | 37.38 | 37.38 | 1,378 | -0.97(-2.53%) |
Apr 08, 2016 | 38.16 | 38.81 | 38.16 | 38.35 | 1,000 | +0.86(+2.29%) |
Apr 07, 2016 | 37.74 | 37.74 | 37.29 | 37.49 | 930 | +0.07(+0.19%) |
Apr 06, 2016 | 37.50 | 37.50 | 37.31 | 37.42 | 1,104 | +0.59(+1.60%) |
Apr 05, 2016 | 36.68 | 36.83 | 36.68 | 36.83 | 1,368 | -1.08(-2.85%) |
Apr 04, 2016 | 37.91 | 37.91 | 37.91 | 37.91 | 332 | +0.60(+1.61%) |
Apr 01, 2016 | 37.24 | 37.34 | 37.24 | 37.31 | 1,334 | -1.56(-4.01%) |
Mar 31, 2016 | 39.02 | 39.02 | 38.72 | 38.87 | 1,263 | +0.32(+0.83%) |
Mar 30, 2016 | 38.67 | 38.67 | 38.52 | 38.55 | 6,323 | +1.18(+3.16%) |
Mar 29, 2016 | 37.13 | 37.37 | 36.91 | 37.37 | 6,216 | -0.52(-1.37%) |
Mar 28, 2016 | 37.89 | 37.89 | 37.89 | 37.89 | 1,544 | -0.38(-0.99%) |
Mar 24, 2016 | 38.27 | 38.27 | 38.27 | 0 | -0.35(-0.91%) | |
Mar 23, 2016 | 38.62 | 38.62 | 38.62 | 38.62 | 250 | -0.64(-1.63%) |
Mar 22, 2016 | 39.00 | 39.32 | 39.00 | 39.26 | 703 | +0.42(+1.09%) |
Mar 21, 2016 | 38.82 | 38.84 | 38.82 | 38.84 | 775 | +0.06(+0.17%) |
Mar 18, 2016 | 38.88 | 39.13 | 38.69 | 38.77 | 2,254 | -0.34(-0.87%) |
Mar 17, 2016 | 39.01 | 39.15 | 39.00 | 39.11 | 6,015 | +0.22(+0.57%) |
Mar 16, 2016 | 38.30 | 38.89 | 38.30 | 38.89 | 1,947 | -0.51(-1.29%) |
Mar 15, 2016 | 39.25 | 39.47 | 39.08 | 39.40 | 2,248 | +0.49(+1.26%) |
Mar 11, 2016 | 38.91 | 38.91 | 38.91 | 214 | +1.12(+2.96%) | |
Mar 10, 2016 | 38.47 | 38.47 | 37.76 | 37.79 | 5,834 | -0.35(-0.92%) |
Mar 09, 2016 | 38.28 | 38.31 | 38.14 | 38.14 | 2,990 | +0.32(+0.85%) |
Mar 08, 2016 | 37.65 | 37.86 | 37.56 | 37.82 | 1,004 | -0.18(-0.47%) |
Mar 07, 2016 | 37.80 | 38.08 | 37.79 | 38.00 | 13,585 | -0.99(-2.54%) |
Mar 04, 2016 | 38.08 | 38.70 | 38.99 | 1,894 | +0.91(+2.39%) | |
Mar 03, 2016 | 38.17 | 38.17 | 37.93 | 38.08 | 3,917 | -0.51(-1.32%) |
Mar 02, 2016 | 38.36 | 38.74 | 38.35 | 38.59 | 7,138 | +1.76(+4.77%) |
Mar 01, 2016 | 36.42 | 36.86 | 36.40 | 36.83 | 8,571 | +0.26(+0.72%) |
Feb 29, 2016 | 36.47 | 36.57 | 36.47 | 36.57 | 1,324 | +0.30(+0.82%) |
Feb 26, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 763 | -0.02(-0.05%) |
Feb 25, 2016 | 36.07 | 36.29 | 35.83 | 36.29 | 2,151 | +1.13(+3.21%) |
Feb 24, 2016 | 35.52 | 35.52 | 35.16 | 35.16 | 2,002 | -0.85(-2.35%) |
Feb 23, 2016 | 35.60 | 36.55 | 35.56 | 36.01 | 2,407 | -0.46(-1.28%) |
Feb 22, 2016 | 36.01 | 36.49 | 36.01 | 36.47 | 2,073 | +0.47(+1.31%) |
Feb 19, 2016 | 35.95 | 36.03 | 35.93 | 36.00 | 5,776 | -0.28(-0.77%) |
Feb 18, 2016 | 36.00 | 36.30 | 36.00 | 36.28 | 1,247 | +0.54(+1.52%) |
Feb 17, 2016 | 35.76 | 35.84 | 35.73 | 35.74 | 6,053 | -0.05(-0.15%) |
Feb 16, 2016 | 35.41 | 35.79 | 35.41 | 35.79 | 2,598 | +0.95(+2.73%) |
Feb 12, 2016 | 34.84 | 34.84 | 34.84 | 0 | -0.26(-0.74%) | |
Feb 11, 2016 | 35.01 | 35.13 | 34.98 | 35.10 | 1,491 | -0.45(-1.28%) |
Feb 10, 2016 | 35.94 | 35.94 | 35.55 | 35.55 | 1,379 | -0.05(-0.15%) |
Feb 09, 2016 | 35.55 | 35.63 | 35.20 | 35.61 | 33,692 | -0.88(-2.41%) |
Feb 08, 2016 | 36.10 | 36.49 | 36.10 | 36.49 | 3,017 | -2.64(-6.75%) |
Feb 04, 2016 | 39.13 | 39.13 | 39.13 | 353 | +0.20(+0.51%) | |
Feb 03, 2016 | 38.85 | 38.93 | 38.61 | 38.93 | 4,158 | -0.51(-1.29%) |
Feb 02, 2016 | 39.55 | 39.59 | 39.40 | 39.44 | 2,958 | -0.20(-0.49%) |