Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.03 | 42.03 | 41.46 | 41.46 | 19,025 | -0.42(-1.00%) |
Apr 28, 2016 | 42.06 | 42.24 | 41.67 | 41.88 | 9,767 | -1.03(-2.40%) |
Apr 27, 2016 | 42.77 | 42.97 | 42.75 | 42.91 | 12,424 | -0.58(-1.33%) |
Apr 26, 2016 | 43.22 | 43.49 | 43.22 | 43.49 | 13,671 | +0.10(+0.23%) |
Apr 25, 2016 | 42.72 | 44.00 | 42.72 | 43.39 | 14,206 | -0.34(-0.78%) |
Apr 22, 2016 | 44.33 | 44.33 | 42.66 | 43.73 | 43,542 | -0.25(-0.57%) |
Apr 21, 2016 | 43.17 | 44.04 | 43.17 | 43.98 | 10,296 | +0.52(+1.20%) |
Apr 20, 2016 | 43.53 | 43.83 | 43.46 | 43.46 | 37,504 | +0.13(+0.30%) |
Apr 19, 2016 | 43.00 | 43.94 | 43.00 | 43.33 | 7,282 | +0.58(+1.36%) |
Apr 18, 2016 | 42.00 | 42.76 | 42.00 | 42.75 | 9,775 | +0.81(+1.94%) |
Apr 15, 2016 | 41.73 | 42.00 | 41.73 | 41.94 | 15,821 | +0.12(+0.30%) |
Apr 14, 2016 | 41.96 | 41.96 | 41.74 | 41.81 | 9,687 | +0.60(+1.46%) |
Apr 13, 2016 | 41.03 | 41.50 | 40.62 | 41.21 | 18,846 | +0.94(+2.33%) |
Apr 12, 2016 | 40.41 | 40.44 | 40.19 | 40.27 | 15,134 | -0.04(-0.10%) |
Apr 11, 2016 | 39.84 | 40.45 | 39.40 | 40.31 | 27,025 | -0.64(-1.56%) |
Apr 08, 2016 | 41.39 | 41.39 | 40.95 | 40.95 | 12,603 | +0.74(+1.84%) |
Apr 07, 2016 | 40.74 | 40.74 | 39.92 | 40.21 | 14,058 | -0.08(-0.20%) |
Apr 06, 2016 | 39.93 | 40.42 | 39.45 | 40.29 | 16,459 | +0.92(+2.34%) |
Apr 05, 2016 | 39.50 | 39.67 | 39.28 | 39.37 | 27,902 | -1.18(-2.91%) |
Apr 04, 2016 | 41.07 | 41.07 | 39.92 | 40.55 | 18,141 | +0.25(+0.63%) |
Apr 01, 2016 | 39.99 | 40.48 | 39.99 | 40.30 | 17,287 | -0.55(-1.36%) |
Mar 31, 2016 | 40.70 | 41.16 | 40.70 | 40.85 | 17,927 | -0.62(-1.50%) |
Mar 30, 2016 | 41.05 | 41.49 | 41.05 | 41.47 | 16,850 | +0.12(+0.29%) |
Mar 29, 2016 | 41.00 | 41.40 | 41.00 | 41.35 | 26,570 | -0.07(-0.17%) |
Mar 28, 2016 | 41.25 | 41.50 | 41.00 | 41.42 | 15,269 | -1.48(-3.45%) |
Mar 24, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.48(-1.12%) | |
Mar 23, 2016 | 43.89 | 43.89 | 43.36 | 43.38 | 17,324 | -1.12(-2.51%) |
Mar 22, 2016 | 44.38 | 44.60 | 44.36 | 44.50 | 11,438 | +0.28(+0.63%) |
Mar 21, 2016 | 44.01 | 44.70 | 43.44 | 44.22 | 9,741 | +0.23(+0.52%) |
Mar 18, 2016 | 44.10 | 44.41 | 43.80 | 43.99 | 11,611 | -0.07(-0.16%) |
Mar 17, 2016 | 43.45 | 44.10 | 43.45 | 44.06 | 21,476 | +0.96(+2.23%) |
Mar 16, 2016 | 42.67 | 43.30 | 42.67 | 43.10 | 19,111 | -0.48(-1.10%) |
Mar 15, 2016 | 43.52 | 43.79 | 43.45 | 43.58 | 9,769 | -0.17(-0.39%) |
Mar 14, 2016 | 43.69 | 43.88 | 43.49 | 43.75 | 16,860 | -0.05(-0.11%) |
Mar 11, 2016 | 43.34 | 43.89 | 43.34 | 43.80 | 17,740 | +1.18(+2.77%) |
Mar 10, 2016 | 43.30 | 43.30 | 42.21 | 42.62 | 17,081 | -0.60(-1.39%) |
Mar 09, 2016 | 43.29 | 43.48 | 43.02 | 43.22 | 10,892 | -0.16(-0.37%) |
Mar 08, 2016 | 43.89 | 43.89 | 43.00 | 43.38 | 12,825 | -0.18(-0.42%) |
Mar 07, 2016 | 43.43 | 43.82 | 43.36 | 43.56 | 14,840 | -0.18(-0.40%) |
Mar 04, 2016 | 43.57 | 43.83 | 43.57 | 43.74 | 20,634 | +0.64(+1.48%) |
Mar 03, 2016 | 43.29 | 43.30 | 42.98 | 43.10 | 23,083 | -0.60(-1.37%) |
Mar 02, 2016 | 43.45 | 43.74 | 43.25 | 43.70 | 15,453 | +0.45(+1.04%) |
Mar 01, 2016 | 42.59 | 43.30 | 42.55 | 43.25 | 14,446 | +2.15(+5.23%) |
Feb 29, 2016 | 41.12 | 41.60 | 41.02 | 41.10 | 19,545 | -1.59(-3.72%) |
Feb 26, 2016 | 42.66 | 42.92 | 42.36 | 42.69 | 30,526 | -0.02(-0.05%) |
Feb 25, 2016 | 42.94 | 42.94 | 42.49 | 42.71 | 16,049 | +1.02(+2.45%) |
Feb 24, 2016 | 41.39 | 41.70 | 41.08 | 41.69 | 18,315 | +0.19(+0.46%) |
Feb 23, 2016 | 41.16 | 41.90 | 41.16 | 41.50 | 16,640 | -1.04(-2.44%) |
Feb 22, 2016 | 43.05 | 43.05 | 41.96 | 42.54 | 20,264 | +0.41(+0.97%) |
Feb 19, 2016 | 42.30 | 42.30 | 41.27 | 42.13 | 16,366 | +0.00(+0.00%) |
Feb 18, 2016 | 41.80 | 43.00 | 41.80 | 42.13 | 23,313 | -0.36(-0.86%) |
Feb 17, 2016 | 42.27 | 42.65 | 42.27 | 42.49 | 19,926 | +0.10(+0.25%) |
Feb 16, 2016 | 42.25 | 42.87 | 42.22 | 42.39 | 19,732 | +0.26(+0.62%) |
Feb 12, 2016 | 42.13 | 42.13 | 42.13 | 0 | +0.33(+0.79%) | |
Feb 11, 2016 | 42.10 | 42.60 | 41.63 | 41.80 | 22,556 | -0.48(-1.14%) |
Feb 10, 2016 | 41.42 | 43.08 | 41.42 | 42.28 | 21,389 | -0.40(-0.94%) |
Feb 09, 2016 | 42.73 | 42.83 | 42.49 | 42.68 | 23,017 | -1.52(-3.44%) |
Feb 08, 2016 | 44.81 | 44.81 | 43.85 | 44.20 | 21,483 | +1.14(+2.65%) |
Feb 05, 2016 | 43.45 | 43.45 | 42.95 | 43.06 | 21,895 | -0.53(-1.22%) |
Feb 04, 2016 | 43.42 | 43.74 | 43.39 | 43.59 | 19,742 | +0.36(+0.83%) |
Feb 03, 2016 | 43.38 | 43.41 | 42.92 | 43.23 | 22,695 | +0.02(+0.05%) |
Feb 02, 2016 | 43.24 | 43.34 | 43.10 | 43.21 | 20,947 | -0.18(-0.41%) |