Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 38.29 | 39.07 | 38.29 | 38.93 | 85,744 | +0.22(+0.57%) |
Apr 28, 2016 | 38.35 | 38.85 | 38.15 | 38.71 | 94,064 | +0.36(+0.94%) |
Apr 27, 2016 | 38.04 | 38.48 | 37.95 | 38.35 | 14,729 | +0.69(+1.82%) |
Apr 26, 2016 | 37.88 | 37.95 | 37.57 | 37.66 | 38,237 | -0.37(-0.96%) |
Apr 25, 2016 | 38.12 | 38.35 | 37.97 | 38.03 | 55,203 | -0.28(-0.74%) |
Apr 22, 2016 | 38.52 | 38.60 | 38.10 | 38.31 | 62,769 | -0.20(-0.51%) |
Apr 21, 2016 | 38.49 | 38.76 | 38.26 | 38.51 | 64,546 | -0.49(-1.26%) |
Apr 20, 2016 | 40.05 | 40.28 | 38.98 | 39.00 | 60,729 | -0.93(-2.33%) |
Apr 19, 2016 | 39.93 | 40.10 | 39.46 | 39.93 | 10,173 | -0.11(-0.27%) |
Apr 18, 2016 | 40.09 | 40.10 | 39.80 | 40.04 | 16,110 | -0.34(-0.85%) |
Apr 15, 2016 | 40.03 | 40.62 | 40.03 | 40.38 | 68,000 | +0.54(+1.34%) |
Apr 14, 2016 | 39.99 | 40.02 | 39.66 | 39.84 | 16,635 | -0.45(-1.11%) |
Apr 13, 2016 | 39.84 | 40.34 | 39.77 | 40.29 | 9,137 | +0.35(+0.88%) |
Apr 12, 2016 | 39.97 | 40.30 | 39.66 | 39.94 | 23,501 | -0.48(-1.19%) |
Apr 11, 2016 | 40.21 | 40.67 | 39.98 | 40.42 | 19,735 | -0.17(-0.43%) |
Apr 08, 2016 | 40.71 | 40.81 | 40.28 | 40.59 | 50,490 | -0.49(-1.19%) |
Apr 07, 2016 | 40.80 | 41.17 | 40.80 | 41.08 | 5,270 | +0.93(+2.31%) |
Apr 06, 2016 | 40.33 | 40.33 | 39.93 | 40.16 | 127,256 | -0.56(-1.37%) |
Apr 05, 2016 | 40.62 | 40.81 | 40.49 | 40.71 | 20,135 | +0.86(+2.15%) |
Apr 04, 2016 | 39.78 | 39.96 | 39.52 | 39.85 | 56,991 | +0.36(+0.91%) |
Apr 01, 2016 | 39.78 | 40.00 | 39.31 | 39.49 | 45,322 | -0.27(-0.68%) |
Mar 31, 2016 | 39.37 | 39.77 | 39.16 | 39.77 | 60,917 | +0.72(+1.84%) |
Mar 30, 2016 | 39.28 | 39.28 | 38.57 | 39.05 | 34,484 | -0.82(-2.05%) |
Mar 29, 2016 | 39.35 | 39.87 | 39.35 | 39.87 | 12,641 | +0.92(+2.36%) |
Mar 28, 2016 | 38.78 | 39.26 | 38.78 | 38.95 | 16,530 | +0.01(+0.04%) |
Mar 24, 2016 | 39.84 | 38.93 | 38.93 | 38.93 | 46,780 | -0.10(-0.24%) |
Mar 23, 2016 | 38.22 | 39.05 | 38.21 | 39.03 | 40,775 | +0.83(+2.18%) |
Mar 22, 2016 | 38.47 | 38.54 | 37.98 | 38.20 | 5,143 | +0.27(+0.71%) |
Mar 21, 2016 | 38.33 | 38.33 | 37.93 | 37.93 | 8,226 | -0.73(-1.90%) |
Mar 18, 2016 | 38.97 | 38.97 | 38.49 | 38.66 | 53,317 | +0.14(+0.36%) |
Mar 17, 2016 | 38.36 | 38.77 | 38.36 | 38.52 | 10,002 | +0.69(+1.81%) |
Mar 16, 2016 | 37.85 | 38.17 | 37.77 | 37.84 | 29,133 | -0.18(-0.46%) |
Mar 15, 2016 | 38.38 | 38.38 | 37.83 | 38.02 | 9,460 | +0.12(+0.33%) |
Mar 14, 2016 | 37.96 | 38.10 | 37.82 | 37.89 | 10,078 | +0.29(+0.78%) |
Mar 11, 2016 | 38.49 | 38.49 | 37.58 | 37.60 | 25,237 | -0.66(-1.73%) |
Mar 10, 2016 | 38.24 | 38.35 | 38.10 | 38.26 | 7,139 | -0.30(-0.78%) |
Mar 09, 2016 | 38.78 | 38.97 | 38.55 | 38.56 | 5,029 | -0.73(-1.87%) |
Mar 08, 2016 | 39.34 | 39.84 | 39.26 | 39.30 | 24,715 | +0.88(+2.28%) |
Mar 07, 2016 | 38.35 | 38.42 | 38.06 | 38.42 | 23,922 | +0.11(+0.29%) |
Mar 04, 2016 | 38.48 | 38.67 | 37.90 | 38.31 | 28,645 | -0.61(-1.56%) |
Mar 03, 2016 | 38.64 | 39.22 | 38.50 | 38.92 | 67,436 | +0.26(+0.67%) |
Mar 02, 2016 | 38.30 | 38.66 | 38.24 | 38.66 | 83,689 | +0.36(+0.94%) |
Mar 01, 2016 | 39.78 | 39.78 | 38.29 | 38.30 | 51,605 | -1.38(-3.47%) |
Feb 29, 2016 | 39.79 | 39.79 | 39.42 | 39.68 | 89,711 | +0.23(+0.59%) |
Feb 26, 2016 | 39.35 | 39.59 | 39.12 | 39.44 | 50,625 | -0.72(-1.80%) |
Feb 25, 2016 | 40.34 | 40.41 | 40.16 | 40.16 | 4,190 | +0.33(+0.84%) |
Feb 24, 2016 | 40.72 | 41.10 | 39.74 | 39.83 | 35,664 | -0.18(-0.44%) |
Feb 23, 2016 | 39.10 | 40.16 | 39.05 | 40.01 | 6,006 | +0.26(+0.66%) |
Feb 22, 2016 | 39.83 | 39.83 | 39.60 | 39.74 | 16,348 | -0.08(-0.21%) |
Feb 19, 2016 | 39.81 | 40.18 | 39.69 | 39.83 | 13,988 | +0.14(+0.36%) |
Feb 18, 2016 | 38.82 | 39.71 | 38.82 | 39.69 | 133,957 | +0.92(+2.38%) |
Feb 17, 2016 | 38.90 | 38.95 | 38.43 | 38.76 | 34,290 | -0.48(-1.22%) |
Feb 16, 2016 | 39.70 | 39.70 | 39.00 | 39.24 | 155,333 | -1.08(-2.67%) |
Feb 12, 2016 | 40.85 | 40.32 | 40.32 | 40.32 | 46,459 | -1.06(-2.57%) |
Feb 11, 2016 | 41.98 | 42.40 | 41.00 | 41.38 | 57,428 | +0.60(+1.47%) |
Feb 10, 2016 | 40.15 | 40.84 | 39.70 | 40.78 | 13,195 | +0.66(+1.64%) |
Feb 09, 2016 | 40.92 | 40.92 | 39.72 | 40.13 | 35,730 | +0.06(+0.15%) |
Feb 08, 2016 | 39.07 | 40.39 | 39.07 | 40.07 | 51,498 | +1.58(+4.10%) |
Feb 05, 2016 | 37.92 | 38.75 | 37.75 | 38.49 | 17,431 | +0.12(+0.32%) |
Feb 04, 2016 | 38.36 | 38.37 | 37.81 | 38.37 | 23,153 | +0.36(+0.94%) |
Feb 03, 2016 | 38.40 | 39.13 | 37.99 | 38.01 | 36,801 | -0.20(-0.53%) |
Feb 02, 2016 | 38.14 | 38.34 | 38.14 | 38.21 | 17,843 | +0.94(+2.53%) |