Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.18 | 43.04 | 41.52 | 42.22 | 105,359 | +0.04(+0.10%) |
Apr 28, 2016 | 42.42 | 43.11 | 42.18 | 42.18 | 119,817 | -0.56(-1.31%) |
Apr 27, 2016 | 42.22 | 42.97 | 41.94 | 42.74 | 59,054 | +0.52(+1.23%) |
Apr 26, 2016 | 41.04 | 42.66 | 41.01 | 42.22 | 76,936 | +1.14(+2.77%) |
Apr 25, 2016 | 41.62 | 41.62 | 40.67 | 41.08 | 87,697 | -0.79(-1.89%) |
Apr 22, 2016 | 41.00 | 41.94 | 41.00 | 41.87 | 135,769 | +1.05(+2.56%) |
Apr 21, 2016 | 39.96 | 40.89 | 39.54 | 40.83 | 62,694 | +0.80(+2.00%) |
Apr 20, 2016 | 40.44 | 40.72 | 39.53 | 40.03 | 127,898 | -0.61(-1.51%) |
Apr 19, 2016 | 40.75 | 41.01 | 39.70 | 40.64 | 43,787 | +0.24(+0.59%) |
Apr 18, 2016 | 40.70 | 40.94 | 40.10 | 40.40 | 96,301 | -0.51(-1.25%) |
Apr 15, 2016 | 40.24 | 41.13 | 40.24 | 40.91 | 76,207 | +0.57(+1.41%) |
Apr 14, 2016 | 40.28 | 40.63 | 40.16 | 40.34 | 55,374 | +0.10(+0.25%) |
Apr 13, 2016 | 39.36 | 40.64 | 39.36 | 40.24 | 74,011 | +1.07(+2.74%) |
Apr 12, 2016 | 39.29 | 39.41 | 38.56 | 39.17 | 104,056 | -0.12(-0.30%) |
Apr 11, 2016 | 39.56 | 40.55 | 39.28 | 39.29 | 87,369 | +0.05(+0.13%) |
Apr 08, 2016 | 39.52 | 39.76 | 38.87 | 39.24 | 130,681 | -0.22(-0.56%) |
Apr 07, 2016 | 40.46 | 40.81 | 39.30 | 39.46 | 200,761 | -1.24(-3.05%) |
Apr 06, 2016 | 40.25 | 41.11 | 39.81 | 40.70 | 64,081 | +0.37(+0.93%) |
Apr 05, 2016 | 41.03 | 41.10 | 40.32 | 40.32 | 123,149 | -1.03(-2.49%) |
Apr 04, 2016 | 41.86 | 42.24 | 41.32 | 41.35 | 64,315 | -0.41(-0.98%) |
Apr 01, 2016 | 41.14 | 42.14 | 41.12 | 41.76 | 107,103 | +0.30(+0.72%) |
Mar 31, 2016 | 41.31 | 41.80 | 40.88 | 41.46 | 97,077 | +0.33(+0.81%) |
Mar 30, 2016 | 41.92 | 41.92 | 40.92 | 41.13 | 84,796 | -0.47(-1.12%) |
Mar 29, 2016 | 40.29 | 41.93 | 39.95 | 41.60 | 144,933 | +1.10(+2.71%) |
Mar 28, 2016 | 41.06 | 41.18 | 40.21 | 40.50 | 101,652 | -0.27(-0.67%) |
Mar 24, 2016 | 40.14 | 40.78 | 40.78 | 40.78 | 62,782 | +0.33(+0.82%) |
Mar 23, 2016 | 40.94 | 41.25 | 40.30 | 40.44 | 70,083 | -0.63(-1.53%) |
Mar 22, 2016 | 41.93 | 42.12 | 40.92 | 41.07 | 181,384 | -1.22(-2.88%) |
Mar 21, 2016 | 42.39 | 42.95 | 41.83 | 42.29 | 112,668 | -0.29(-0.68%) |
Mar 18, 2016 | 42.10 | 42.91 | 40.75 | 42.58 | 204,868 | +0.60(+1.44%) |
Mar 17, 2016 | 41.74 | 42.43 | 40.59 | 41.98 | 79,340 | +0.29(+0.69%) |
Mar 16, 2016 | 40.04 | 41.89 | 40.04 | 41.69 | 202,838 | +1.62(+4.03%) |
Mar 15, 2016 | 41.99 | 42.42 | 40.00 | 40.07 | 177,573 | -2.04(-4.85%) |
Mar 14, 2016 | 41.38 | 42.39 | 41.10 | 42.11 | 120,321 | +0.67(+1.62%) |
Mar 11, 2016 | 41.98 | 42.19 | 41.20 | 41.44 | 128,535 | -0.26(-0.63%) |
Mar 10, 2016 | 42.00 | 42.23 | 41.09 | 41.70 | 81,280 | -0.19(-0.45%) |
Mar 09, 2016 | 41.99 | 42.51 | 41.63 | 41.89 | 183,811 | +0.04(+0.10%) |
Mar 08, 2016 | 41.84 | 42.64 | 41.24 | 41.85 | 173,870 | -0.21(-0.51%) |
Mar 07, 2016 | 40.62 | 42.42 | 40.62 | 42.06 | 140,282 | +1.27(+3.11%) |
Mar 04, 2016 | 40.53 | 41.04 | 39.75 | 40.79 | 135,908 | +0.09(+0.23%) |
Mar 03, 2016 | 38.67 | 40.86 | 38.67 | 40.70 | 134,911 | +1.86(+4.78%) |
Mar 02, 2016 | 38.42 | 39.23 | 38.16 | 38.84 | 133,581 | +0.23(+0.61%) |
Mar 01, 2016 | 38.90 | 39.40 | 38.11 | 38.61 | 166,274 | +0.22(+0.58%) |
Feb 29, 2016 | 37.97 | 39.59 | 37.97 | 38.39 | 96,280 | +0.38(+1.01%) |
Feb 26, 2016 | 37.94 | 39.03 | 36.83 | 38.00 | 114,365 | +0.20(+0.54%) |
Feb 25, 2016 | 37.50 | 38.30 | 36.76 | 37.80 | 98,098 | +0.53(+1.41%) |
Feb 24, 2016 | 36.80 | 37.85 | 36.67 | 37.27 | 139,858 | +0.09(+0.23%) |
Feb 23, 2016 | 37.79 | 38.91 | 36.87 | 37.19 | 159,630 | -0.60(-1.58%) |
Feb 22, 2016 | 37.22 | 38.40 | 37.22 | 37.78 | 130,862 | +0.76(+2.04%) |
Feb 19, 2016 | 37.15 | 37.85 | 36.57 | 37.02 | 146,793 | -0.20(-0.53%) |
Feb 18, 2016 | 36.62 | 38.13 | 36.62 | 37.22 | 176,929 | +0.62(+1.70%) |
Feb 17, 2016 | 38.10 | 38.32 | 36.53 | 36.60 | 220,589 | -1.45(-3.82%) |
Feb 16, 2016 | 37.42 | 38.25 | 36.95 | 38.05 | 89,983 | +1.17(+3.16%) |
Feb 12, 2016 | 36.80 | 36.89 | 36.89 | 36.89 | 134,970 | +0.22(+0.60%) |
Feb 11, 2016 | 36.52 | 37.38 | 36.19 | 36.67 | 133,423 | -0.40(-1.08%) |
Feb 10, 2016 | 37.60 | 37.80 | 36.06 | 37.07 | 284,254 | -0.17(-0.46%) |
Feb 09, 2016 | 38.20 | 39.07 | 37.02 | 37.24 | 137,417 | -1.63(-4.20%) |
Feb 08, 2016 | 38.24 | 39.68 | 37.95 | 38.87 | 192,363 | +0.39(+1.02%) |
Feb 05, 2016 | 39.30 | 39.30 | 36.82 | 38.48 | 275,887 | -1.48(-3.70%) |
Feb 04, 2016 | 46.25 | 46.25 | 39.80 | 39.96 | 721,114 | -6.24(-13.51%) |
Feb 03, 2016 | 43.14 | 47.47 | 42.97 | 46.20 | 380,921 | +3.10(+7.20%) |
Feb 02, 2016 | 45.30 | 45.84 | 42.83 | 43.10 | 116,635 | -2.82(-6.13%) |