Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.79 | 42.99 | 42.12 | 42.39 | 251,526 | -0.54(-1.26%) |
Apr 28, 2016 | 42.60 | 43.09 | 42.42 | 42.93 | 227,357 | +0.08(+0.19%) |
Apr 27, 2016 | 42.82 | 42.93 | 42.14 | 42.85 | 183,162 | -0.02(-0.04%) |
Apr 26, 2016 | 42.37 | 42.88 | 42.37 | 42.87 | 280,349 | +0.50(+1.19%) |
Apr 25, 2016 | 41.74 | 42.37 | 41.67 | 42.36 | 354,662 | +0.67(+1.61%) |
Apr 22, 2016 | 41.56 | 41.76 | 41.23 | 41.69 | 308,923 | +0.29(+0.69%) |
Apr 21, 2016 | 42.08 | 42.16 | 41.36 | 41.40 | 412,309 | -0.60(-1.42%) |
Apr 20, 2016 | 42.77 | 42.86 | 41.87 | 42.00 | 290,018 | -0.85(-1.98%) |
Apr 19, 2016 | 42.94 | 43.11 | 42.55 | 42.85 | 220,821 | +0.11(+0.25%) |
Apr 18, 2016 | 42.61 | 42.79 | 42.39 | 42.74 | 277,899 | +0.11(+0.26%) |
Apr 15, 2016 | 42.02 | 42.69 | 42.02 | 42.63 | 386,988 | +0.65(+1.56%) |
Apr 14, 2016 | 42.03 | 42.19 | 41.52 | 41.98 | 296,242 | +0.05(+0.12%) |
Apr 13, 2016 | 41.73 | 41.98 | 41.09 | 41.93 | 327,502 | +0.34(+0.82%) |
Apr 12, 2016 | 41.46 | 41.78 | 41.41 | 41.59 | 293,945 | +0.17(+0.42%) |
Apr 11, 2016 | 41.02 | 41.59 | 41.00 | 41.41 | 298,968 | +0.56(+1.37%) |
Apr 08, 2016 | 41.04 | 41.32 | 40.68 | 40.85 | 310,166 | +0.07(+0.18%) |
Apr 07, 2016 | 40.53 | 41.17 | 40.51 | 40.78 | 325,463 | +0.17(+0.43%) |
Apr 06, 2016 | 41.14 | 41.35 | 40.49 | 40.60 | 267,307 | -0.60(-1.45%) |
Apr 05, 2016 | 40.88 | 41.39 | 40.78 | 41.20 | 233,440 | +0.11(+0.26%) |
Apr 04, 2016 | 41.45 | 41.50 | 40.87 | 41.09 | 248,306 | -0.21(-0.50%) |
Apr 01, 2016 | 41.33 | 41.48 | 40.79 | 41.30 | 278,854 | -0.11(-0.27%) |
Mar 31, 2016 | 40.70 | 41.54 | 40.60 | 41.41 | 378,866 | +0.67(+1.65%) |
Mar 30, 2016 | 41.70 | 41.87 | 40.73 | 40.74 | 362,337 | -0.93(-2.23%) |
Mar 29, 2016 | 40.18 | 41.75 | 40.11 | 41.67 | 483,676 | +1.46(+3.64%) |
Mar 28, 2016 | 40.07 | 40.24 | 39.90 | 40.20 | 375,995 | +0.17(+0.43%) |
Mar 24, 2016 | 39.72 | 40.03 | 40.03 | 40.03 | 368,745 | +0.15(+0.38%) |
Mar 23, 2016 | 39.51 | 39.98 | 39.22 | 39.88 | 416,876 | +0.37(+0.93%) |
Mar 22, 2016 | 39.14 | 39.53 | 39.08 | 39.51 | 475,685 | +0.19(+0.48%) |
Mar 21, 2016 | 40.17 | 40.44 | 39.25 | 39.32 | 450,355 | -0.94(-2.33%) |
Mar 18, 2016 | 40.42 | 40.56 | 39.93 | 40.26 | 554,180 | +0.02(+0.05%) |
Mar 17, 2016 | 39.68 | 40.30 | 39.49 | 40.24 | 342,110 | +0.66(+1.66%) |
Mar 16, 2016 | 39.15 | 39.78 | 38.78 | 39.58 | 438,613 | +0.33(+0.83%) |
Mar 15, 2016 | 38.97 | 39.31 | 38.74 | 39.26 | 434,849 | +0.14(+0.35%) |
Mar 14, 2016 | 39.48 | 39.67 | 38.95 | 39.12 | 786,543 | -0.39(-0.98%) |
Mar 11, 2016 | 39.80 | 39.91 | 39.37 | 39.51 | 496,790 | +0.77(+1.98%) |
Mar 10, 2016 | 39.37 | 39.62 | 38.44 | 38.74 | 300,755 | -0.52(-1.33%) |
Mar 09, 2016 | 39.17 | 39.44 | 39.04 | 39.26 | 417,827 | +0.20(+0.50%) |
Mar 08, 2016 | 39.77 | 40.13 | 39.02 | 39.07 | 436,110 | -0.74(-1.85%) |
Mar 07, 2016 | 39.37 | 39.91 | 39.20 | 39.80 | 491,444 | +0.33(+0.82%) |
Mar 04, 2016 | 39.18 | 39.48 | 38.83 | 39.48 | 330,364 | +0.29(+0.74%) |
Mar 03, 2016 | 39.29 | 39.44 | 38.76 | 39.19 | 433,590 | -0.17(-0.44%) |
Mar 02, 2016 | 39.13 | 39.42 | 39.03 | 39.36 | 751,382 | +0.12(+0.30%) |
Mar 01, 2016 | 38.80 | 39.26 | 38.63 | 39.25 | 759,425 | +0.62(+1.61%) |
Feb 29, 2016 | 38.67 | 39.03 | 38.45 | 38.63 | 774,396 | -0.04(-0.11%) |
Feb 26, 2016 | 38.47 | 39.10 | 38.21 | 38.67 | 698,522 | +0.21(+0.56%) |
Feb 25, 2016 | 37.43 | 38.52 | 37.30 | 38.45 | 324,198 | +1.23(+3.30%) |
Feb 24, 2016 | 37.02 | 37.29 | 36.84 | 37.23 | 346,666 | +0.14(+0.36%) |
Feb 23, 2016 | 37.07 | 37.75 | 36.99 | 37.09 | 365,913 | -0.07(-0.18%) |
Feb 22, 2016 | 36.91 | 37.47 | 36.91 | 37.16 | 658,432 | +0.47(+1.27%) |
Feb 19, 2016 | 36.01 | 36.94 | 35.75 | 36.69 | 430,647 | +0.63(+1.75%) |
Feb 18, 2016 | 37.17 | 37.37 | 35.90 | 36.06 | 705,478 | +0.72(+2.05%) |
Feb 17, 2016 | 35.66 | 36.00 | 35.19 | 35.33 | 446,468 | -0.16(-0.45%) |
Feb 16, 2016 | 34.94 | 35.50 | 34.72 | 35.49 | 439,896 | +0.77(+2.23%) |
Feb 12, 2016 | 35.03 | 34.72 | 34.72 | 34.72 | 358,158 | -0.04(-0.12%) |
Feb 11, 2016 | 33.84 | 35.00 | 33.47 | 34.76 | 584,026 | +0.46(+1.34%) |
Feb 10, 2016 | 34.38 | 34.92 | 34.24 | 34.30 | 513,349 | +0.09(+0.25%) |
Feb 09, 2016 | 36.59 | 36.59 | 34.19 | 34.22 | 967,613 | -2.71(-7.35%) |
Feb 08, 2016 | 37.93 | 37.93 | 36.42 | 36.93 | 685,418 | -1.11(-2.92%) |
Feb 05, 2016 | 38.21 | 38.55 | 37.97 | 38.04 | 822,724 | -0.41(-1.07%) |
Feb 04, 2016 | 38.04 | 38.55 | 37.54 | 38.45 | 352,231 | +0.31(+0.80%) |
Feb 03, 2016 | 37.80 | 38.35 | 37.58 | 38.15 | 361,911 | +0.59(+1.57%) |
Feb 02, 2016 | 37.24 | 37.56 | 36.86 | 37.56 | 332,019 | +0.13(+0.34%) |