Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.45 | 41.45 | 40.41 | 40.90 | 5,500 | -0.06(-0.14%) |
Apr 28, 2016 | 40.95 | 40.95 | 40.95 | 40.95 | 1,251 | -0.52(-1.25%) |
Apr 27, 2016 | 41.52 | 41.54 | 41.45 | 41.47 | 2,792 | +0.09(+0.21%) |
Apr 26, 2016 | 40.91 | 41.39 | 40.91 | 41.39 | 5,922 | +0.12(+0.30%) |
Apr 25, 2016 | 41.17 | 41.55 | 41.17 | 41.26 | 3,209 | +0.10(+0.23%) |
Apr 22, 2016 | 39.32 | 41.25 | 39.30 | 41.17 | 2,828 | +1.91(+4.86%) |
Apr 21, 2016 | 38.33 | 39.65 | 38.33 | 39.26 | 5,222 | +1.34(+3.54%) |
Apr 20, 2016 | 37.90 | 37.91 | 37.86 | 37.91 | 2,925 | +0.01(+0.03%) |
Apr 19, 2016 | 37.42 | 37.90 | 37.42 | 37.90 | 16,945 | +0.48(+1.28%) |
Apr 18, 2016 | 37.33 | 37.52 | 37.33 | 37.42 | 9,774 | +0.05(+0.13%) |
Apr 15, 2016 | 37.23 | 37.41 | 37.23 | 37.38 | 2,501 | +0.00(+0.00%) |
Apr 14, 2016 | 37.47 | 37.47 | 37.38 | 37.38 | 1,786 | -0.10(-0.26%) |
Apr 13, 2016 | 37.18 | 37.76 | 37.18 | 37.47 | 17,070 | -0.13(-0.36%) |
Apr 12, 2016 | 37.42 | 37.61 | 37.42 | 37.61 | 4,019 | +0.22(+0.59%) |
Apr 11, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 1,531 | +0.17(+0.46%) |
Apr 08, 2016 | 37.34 | 37.47 | 37.21 | 37.21 | 1,604 | +0.02(+0.05%) |
Apr 07, 2016 | 37.21 | 37.35 | 37.19 | 37.19 | 2,246 | -0.23(-0.62%) |
Apr 06, 2016 | 37.19 | 37.42 | 37.19 | 37.42 | 5,005 | +0.24(+0.65%) |
Apr 05, 2016 | 37.19 | 37.42 | 37.18 | 37.18 | 3,138 | -0.05(-0.13%) |
Apr 04, 2016 | 37.42 | 37.42 | 37.18 | 37.23 | 7,241 | -0.11(-0.28%) |
Apr 01, 2016 | 37.42 | 37.42 | 37.23 | 37.34 | 1,042 | +0.00(+0.00%) |
Mar 31, 2016 | 37.29 | 37.47 | 37.29 | 37.34 | 5,019 | -0.05(-0.13%) |
Mar 30, 2016 | 37.42 | 37.42 | 37.38 | 37.38 | 2,309 | +0.11(+0.28%) |
Mar 29, 2016 | 37.42 | 37.42 | 37.28 | 37.28 | 3,805 | +0.12(+0.34%) |
Mar 28, 2016 | 37.42 | 37.52 | 37.15 | 37.15 | 11,970 | -0.12(-0.33%) |
Mar 24, 2016 | 37.04 | 37.28 | 37.28 | 37.28 | 4,272 | +0.23(+0.62%) |
Mar 23, 2016 | 37.05 | 37.05 | 37.04 | 37.05 | 2,894 | +0.00(+0.00%) |
Mar 22, 2016 | 37.42 | 37.45 | 37.04 | 37.05 | 3,405 | -0.14(-0.39%) |
Mar 21, 2016 | 37.28 | 37.45 | 37.18 | 37.19 | 3,959 | -0.16(-0.44%) |
Mar 18, 2016 | 37.87 | 37.87 | 37.23 | 37.36 | 11,830 | -0.42(-1.12%) |
Mar 17, 2016 | 37.43 | 37.78 | 37.20 | 37.78 | 7,762 | +0.26(+0.69%) |
Mar 16, 2016 | 37.42 | 37.57 | 37.23 | 37.52 | 6,396 | -0.29(-0.76%) |
Mar 15, 2016 | 37.77 | 37.81 | 37.71 | 37.81 | 1,960 | -0.19(-0.51%) |
Mar 14, 2016 | 38.27 | 38.29 | 38.00 | 38.00 | 639 | -0.38(-1.00%) |
Mar 11, 2016 | 37.25 | 38.38 | 37.25 | 38.38 | 6,340 | +0.48(+1.27%) |
Mar 10, 2016 | 38.26 | 38.26 | 37.90 | 37.90 | 1,598 | -0.10(-0.25%) |
Mar 09, 2016 | 38.03 | 38.06 | 37.93 | 38.00 | 1,633 | +0.52(+1.38%) |
Mar 08, 2016 | 37.58 | 38.05 | 37.36 | 37.48 | 4,236 | -0.07(-0.18%) |
Mar 07, 2016 | 37.42 | 37.65 | 37.41 | 37.55 | 3,061 | +0.09(+0.23%) |
Mar 04, 2016 | 37.42 | 37.46 | 37.23 | 37.46 | 5,452 | +0.13(+0.36%) |
Mar 03, 2016 | 37.42 | 37.70 | 37.04 | 37.33 | 6,929 | -0.53(-1.39%) |
Mar 02, 2016 | 37.57 | 38.34 | 37.57 | 37.86 | 1,943 | -0.25(-0.65%) |
Mar 01, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 1,712 | +0.25(+0.66%) |
Feb 29, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 1,697 | +0.13(+0.36%) |
Feb 26, 2016 | 38.19 | 38.19 | 37.72 | 37.72 | 1,107 | -0.84(-2.19%) |
Feb 25, 2016 | 37.95 | 38.57 | 37.95 | 38.57 | 1,070 | +0.61(+1.62%) |
Feb 24, 2016 | 37.74 | 37.95 | 37.74 | 37.95 | 1,264 | +0.38(+1.02%) |
Feb 23, 2016 | 37.58 | 38.19 | 37.57 | 37.57 | 2,012 | -0.47(-1.24%) |
Feb 22, 2016 | 37.84 | 38.04 | 37.67 | 38.04 | 5,113 | +0.04(+0.10%) |
Feb 19, 2016 | 38.21 | 38.21 | 37.38 | 38.00 | 3,762 | +0.06(+0.15%) |
Feb 18, 2016 | 38.48 | 38.48 | 37.94 | 37.94 | 2,066 | -0.51(-1.32%) |
Feb 17, 2016 | 38.38 | 38.45 | 36.93 | 38.45 | 4,374 | +0.10(+0.25%) |
Feb 16, 2016 | 38.37 | 38.38 | 37.72 | 38.35 | 4,067 | +0.36(+0.93%) |
Feb 12, 2016 | 37.34 | 38.00 | 38.00 | 38.00 | 3,543 | +0.82(+2.19%) |
Feb 11, 2016 | 37.35 | 37.41 | 36.71 | 37.18 | 3,956 | -0.53(-1.40%) |
Feb 10, 2016 | 38.28 | 38.33 | 37.71 | 37.71 | 1,036 | +0.19(+0.51%) |
Feb 09, 2016 | 37.81 | 37.81 | 37.52 | 37.52 | 1,280 | -0.30(-0.79%) |
Feb 08, 2016 | 38.17 | 38.17 | 37.82 | 37.82 | 2,875 | +0.11(+0.28%) |
Feb 05, 2016 | 37.81 | 38.28 | 37.71 | 37.71 | 5,880 | -0.55(-1.43%) |
Feb 04, 2016 | 38.09 | 38.26 | 37.81 | 38.26 | 1,919 | +0.04(+0.10%) |
Feb 03, 2016 | 38.67 | 38.67 | 38.22 | 38.22 | 2,203 | -0.17(-0.45%) |
Feb 02, 2016 | 38.30 | 38.76 | 37.86 | 38.39 | 3,414 | -0.24(-0.62%) |