Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.17 | 43.02 | 41.51 | 42.21 | 105,393 | +0.04(+0.10%) |
Apr 28, 2016 | 42.40 | 43.09 | 42.17 | 42.17 | 119,857 | -0.56(-1.31%) |
Apr 27, 2016 | 42.21 | 42.96 | 41.93 | 42.73 | 59,073 | +0.52(+1.23%) |
Apr 26, 2016 | 41.03 | 42.65 | 41.00 | 42.21 | 76,962 | +1.14(+2.77%) |
Apr 25, 2016 | 41.60 | 41.60 | 40.65 | 41.07 | 87,726 | -0.79(-1.89%) |
Apr 22, 2016 | 40.98 | 41.93 | 40.98 | 41.86 | 135,814 | +1.05(+2.56%) |
Apr 21, 2016 | 39.95 | 40.88 | 39.53 | 40.81 | 62,714 | +0.80(+2.00%) |
Apr 20, 2016 | 40.42 | 40.71 | 39.51 | 40.01 | 127,940 | -0.61(-1.51%) |
Apr 19, 2016 | 40.74 | 41.00 | 39.68 | 40.63 | 43,802 | +0.24(+0.59%) |
Apr 18, 2016 | 40.69 | 40.92 | 40.09 | 40.39 | 96,333 | -0.51(-1.25%) |
Apr 15, 2016 | 40.23 | 41.12 | 40.23 | 40.90 | 76,232 | +0.57(+1.41%) |
Apr 14, 2016 | 40.27 | 40.62 | 40.15 | 40.33 | 55,392 | +0.10(+0.25%) |
Apr 13, 2016 | 39.34 | 40.63 | 39.34 | 40.23 | 74,035 | +1.07(+2.74%) |
Apr 12, 2016 | 39.27 | 39.39 | 38.55 | 39.16 | 104,090 | -0.12(-0.30%) |
Apr 11, 2016 | 39.55 | 40.53 | 39.27 | 39.27 | 87,398 | +0.05(+0.13%) |
Apr 08, 2016 | 39.50 | 39.75 | 38.86 | 39.22 | 130,724 | -0.22(-0.56%) |
Apr 07, 2016 | 40.45 | 40.80 | 39.28 | 39.44 | 200,827 | -1.24(-3.05%) |
Apr 06, 2016 | 40.24 | 41.09 | 39.79 | 40.69 | 64,102 | +0.37(+0.93%) |
Apr 05, 2016 | 41.02 | 41.09 | 40.31 | 40.31 | 123,190 | -1.03(-2.49%) |
Apr 04, 2016 | 41.84 | 42.22 | 41.31 | 41.34 | 64,336 | -0.41(-0.98%) |
Apr 01, 2016 | 41.13 | 42.12 | 41.11 | 41.75 | 107,139 | +0.30(+0.72%) |
Mar 31, 2016 | 41.30 | 41.79 | 40.86 | 41.45 | 97,109 | +0.33(+0.81%) |
Mar 30, 2016 | 41.90 | 41.90 | 40.91 | 41.12 | 84,824 | -0.47(-1.12%) |
Mar 29, 2016 | 40.28 | 41.92 | 39.94 | 41.59 | 144,981 | +1.10(+2.71%) |
Mar 28, 2016 | 41.04 | 41.16 | 40.19 | 40.49 | 101,685 | -0.27(-0.67%) |
Mar 24, 2016 | 40.12 | 40.76 | 40.76 | 40.76 | 62,803 | +0.33(+0.82%) |
Mar 23, 2016 | 40.92 | 41.24 | 40.29 | 40.43 | 70,106 | -0.63(-1.53%) |
Mar 22, 2016 | 41.92 | 42.11 | 40.91 | 41.06 | 181,444 | -1.22(-2.88%) |
Mar 21, 2016 | 42.38 | 42.94 | 41.81 | 42.28 | 112,705 | -0.29(-0.68%) |
Mar 18, 2016 | 42.09 | 42.90 | 40.74 | 42.56 | 204,935 | +0.60(+1.44%) |
Mar 17, 2016 | 41.72 | 42.42 | 40.58 | 41.96 | 79,367 | +0.29(+0.69%) |
Mar 16, 2016 | 40.02 | 41.88 | 40.02 | 41.67 | 202,905 | +1.62(+4.03%) |
Mar 15, 2016 | 41.98 | 42.41 | 39.99 | 40.06 | 177,631 | -2.04(-4.85%) |
Mar 14, 2016 | 41.37 | 42.38 | 41.09 | 42.10 | 120,360 | +0.67(+1.62%) |
Mar 11, 2016 | 41.97 | 42.17 | 41.19 | 41.43 | 128,578 | -0.26(-0.63%) |
Mar 10, 2016 | 41.99 | 42.22 | 41.08 | 41.69 | 81,307 | -0.19(-0.45%) |
Mar 09, 2016 | 41.98 | 42.50 | 41.62 | 41.88 | 183,871 | +0.04(+0.10%) |
Mar 08, 2016 | 41.83 | 42.63 | 41.23 | 41.83 | 173,928 | -0.21(-0.51%) |
Mar 07, 2016 | 40.61 | 42.40 | 40.61 | 42.05 | 140,328 | +1.27(+3.11%) |
Mar 04, 2016 | 40.52 | 41.03 | 39.73 | 40.78 | 135,953 | +0.09(+0.23%) |
Mar 03, 2016 | 38.66 | 40.85 | 38.66 | 40.69 | 134,956 | +1.86(+4.78%) |
Mar 02, 2016 | 38.41 | 39.21 | 38.15 | 38.83 | 133,625 | +0.23(+0.61%) |
Mar 01, 2016 | 38.89 | 39.38 | 38.10 | 38.59 | 166,329 | +0.22(+0.58%) |
Feb 29, 2016 | 37.96 | 39.58 | 37.96 | 38.37 | 96,312 | +0.38(+1.01%) |
Feb 26, 2016 | 37.93 | 39.02 | 36.82 | 37.99 | 114,402 | +0.20(+0.54%) |
Feb 25, 2016 | 37.49 | 38.29 | 36.75 | 37.79 | 98,130 | +0.53(+1.41%) |
Feb 24, 2016 | 36.79 | 37.84 | 36.66 | 37.26 | 139,905 | +0.08(+0.23%) |
Feb 23, 2016 | 37.78 | 38.90 | 36.86 | 37.17 | 159,683 | -0.60(-1.58%) |
Feb 22, 2016 | 37.21 | 38.39 | 37.21 | 37.77 | 130,905 | +0.76(+2.04%) |
Feb 19, 2016 | 37.14 | 37.84 | 36.56 | 37.01 | 146,841 | -0.20(-0.53%) |
Feb 18, 2016 | 36.60 | 38.12 | 36.60 | 37.21 | 176,988 | +0.62(+1.70%) |
Feb 17, 2016 | 38.08 | 38.30 | 36.52 | 36.59 | 220,662 | -1.45(-3.82%) |
Feb 16, 2016 | 37.40 | 38.24 | 36.94 | 38.04 | 90,013 | +1.16(+3.16%) |
Feb 12, 2016 | 36.79 | 36.88 | 36.88 | 36.88 | 135,014 | +0.22(+0.60%) |
Feb 11, 2016 | 36.51 | 37.37 | 36.18 | 36.66 | 133,467 | -0.40(-1.08%) |
Feb 10, 2016 | 37.59 | 37.79 | 36.04 | 37.06 | 284,348 | -0.17(-0.46%) |
Feb 09, 2016 | 38.19 | 39.05 | 37.00 | 37.23 | 137,462 | -1.63(-4.20%) |
Feb 08, 2016 | 38.23 | 39.67 | 37.94 | 38.86 | 192,426 | +0.39(+1.02%) |
Feb 05, 2016 | 39.29 | 39.29 | 36.81 | 38.47 | 275,978 | -1.48(-3.70%) |
Feb 04, 2016 | 46.24 | 46.24 | 39.78 | 39.95 | 721,352 | -6.24(-13.51%) |
Feb 03, 2016 | 43.13 | 47.45 | 42.96 | 46.19 | 381,046 | +3.10(+7.20%) |
Feb 02, 2016 | 45.29 | 45.83 | 42.82 | 43.08 | 116,673 | -2.81(-6.13%) |