Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.18 | 44.18 | 42.22 | 42.44 | 112,801 | -0.47(-1.09%) |
Apr 28, 2016 | 43.89 | 44.52 | 42.91 | 42.91 | 131,215 | -1.33(-3.01%) |
Apr 27, 2016 | 43.87 | 44.56 | 43.63 | 44.24 | 148,344 | +0.26(+0.58%) |
Apr 26, 2016 | 43.16 | 44.03 | 42.92 | 43.98 | 131,672 | +1.12(+2.61%) |
Apr 25, 2016 | 43.55 | 43.55 | 42.58 | 42.86 | 82,631 | -0.68(-1.56%) |
Apr 22, 2016 | 42.44 | 43.90 | 42.44 | 43.54 | 124,448 | +0.78(+1.82%) |
Apr 21, 2016 | 43.33 | 43.37 | 42.66 | 42.77 | 78,354 | -0.48(-1.10%) |
Apr 20, 2016 | 42.87 | 43.48 | 42.73 | 43.24 | 149,647 | +0.17(+0.39%) |
Apr 19, 2016 | 41.78 | 43.24 | 38.97 | 43.07 | 342,199 | -0.22(-0.51%) |
Apr 18, 2016 | 43.42 | 43.60 | 43.17 | 43.30 | 57,219 | -0.14(-0.33%) |
Apr 15, 2016 | 42.92 | 43.84 | 42.53 | 43.44 | 128,406 | +0.28(+0.65%) |
Apr 14, 2016 | 43.47 | 43.47 | 43.06 | 43.15 | 104,937 | -0.33(-0.75%) |
Apr 13, 2016 | 42.10 | 43.48 | 42.01 | 43.48 | 109,498 | +1.66(+3.97%) |
Apr 12, 2016 | 41.63 | 42.17 | 41.38 | 41.82 | 95,771 | +0.28(+0.68%) |
Apr 11, 2016 | 41.83 | 41.96 | 41.14 | 41.54 | 85,099 | -0.21(-0.51%) |
Apr 08, 2016 | 41.74 | 41.99 | 41.34 | 41.75 | 268,023 | +0.67(+1.63%) |
Apr 07, 2016 | 41.32 | 41.56 | 40.55 | 41.08 | 167,912 | -0.51(-1.23%) |
Apr 06, 2016 | 41.27 | 41.65 | 41.05 | 41.59 | 98,103 | +0.44(+1.07%) |
Apr 05, 2016 | 41.38 | 41.72 | 40.86 | 41.15 | 99,559 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.54 | 41.58 | 109,816 | -1.24(-2.89%) |
Apr 01, 2016 | 42.35 | 42.83 | 41.65 | 42.82 | 103,860 | +0.15(+0.35%) |
Mar 31, 2016 | 42.62 | 43.15 | 42.62 | 42.67 | 123,022 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.49 | 42.74 | 174,309 | -1.10(-2.52%) |
Mar 29, 2016 | 41.83 | 43.92 | 41.45 | 43.84 | 271,889 | +2.00(+4.79%) |
Mar 28, 2016 | 41.71 | 42.20 | 41.39 | 41.84 | 79,130 | +0.24(+0.57%) |
Mar 24, 2016 | 40.87 | 41.60 | 41.60 | 41.60 | 78,526 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.01 | 41.03 | 91,095 | -1.13(-2.68%) |
Mar 22, 2016 | 42.03 | 42.42 | 41.93 | 42.16 | 94,130 | -0.15(-0.35%) |
Mar 21, 2016 | 42.52 | 42.77 | 42.26 | 42.31 | 85,043 | -0.21(-0.50%) |
Mar 18, 2016 | 41.96 | 42.81 | 41.81 | 42.52 | 366,714 | +0.79(+1.88%) |
Mar 17, 2016 | 41.08 | 41.90 | 40.97 | 41.73 | 212,760 | +0.68(+1.66%) |
Mar 16, 2016 | 41.20 | 41.63 | 40.94 | 41.05 | 270,855 | -0.30(-0.73%) |
Mar 15, 2016 | 41.15 | 41.78 | 41.03 | 41.35 | 160,787 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.08 | 40.68 | 41.31 | 174,359 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.12 | 39.53 | 41.12 | 196,694 | +1.83(+4.65%) |
Mar 10, 2016 | 40.05 | 40.05 | 38.79 | 39.29 | 99,933 | -0.58(-1.46%) |
Mar 09, 2016 | 39.93 | 40.37 | 39.48 | 39.87 | 139,841 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.77 | 39.87 | 138,710 | -0.86(-2.10%) |
Mar 07, 2016 | 40.83 | 41.24 | 40.14 | 40.73 | 178,361 | -0.28(-0.69%) |
Mar 04, 2016 | 40.37 | 41.20 | 39.80 | 41.01 | 128,741 | +0.68(+1.68%) |
Mar 03, 2016 | 39.12 | 40.36 | 39.12 | 40.33 | 157,008 | +1.20(+3.07%) |
Mar 02, 2016 | 39.11 | 39.47 | 38.85 | 39.13 | 147,288 | -0.14(-0.36%) |
Mar 01, 2016 | 38.95 | 39.69 | 38.49 | 39.27 | 112,412 | +0.73(+1.90%) |
Feb 29, 2016 | 38.57 | 39.14 | 38.52 | 38.54 | 127,703 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.73 | 38.15 | 38.49 | 120,950 | +0.31(+0.81%) |
Feb 25, 2016 | 38.24 | 38.27 | 37.23 | 38.18 | 137,019 | +0.07(+0.19%) |
Feb 24, 2016 | 39.62 | 40.17 | 36.79 | 38.11 | 267,942 | +0.19(+0.51%) |
Feb 23, 2016 | 37.64 | 38.17 | 37.38 | 37.91 | 179,682 | +0.10(+0.26%) |
Feb 22, 2016 | 38.09 | 38.44 | 37.70 | 37.82 | 118,617 | -0.03(-0.07%) |
Feb 19, 2016 | 37.72 | 38.00 | 37.40 | 37.84 | 128,896 | +0.08(+0.21%) |
Feb 18, 2016 | 38.16 | 38.17 | 37.51 | 37.76 | 176,629 | -0.07(-0.19%) |
Feb 17, 2016 | 36.96 | 37.99 | 36.77 | 37.83 | 134,648 | +1.24(+3.38%) |
Feb 16, 2016 | 35.81 | 36.82 | 35.79 | 36.60 | 91,806 | +1.17(+3.31%) |
Feb 12, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 125,212 | +0.66(+1.90%) |
Feb 11, 2016 | 35.15 | 35.56 | 34.51 | 34.76 | 159,955 | -1.01(-2.81%) |
Feb 10, 2016 | 36.19 | 36.96 | 35.68 | 35.77 | 116,308 | -0.14(-0.39%) |
Feb 09, 2016 | 35.37 | 36.34 | 35.37 | 35.91 | 103,411 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.17 | 35.85 | 156,218 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.45 | 35.87 | 35.96 | 128,420 | -0.45(-1.23%) |
Feb 04, 2016 | 36.00 | 36.75 | 35.68 | 36.41 | 189,582 | +0.39(+1.07%) |
Feb 03, 2016 | 36.08 | 36.40 | 35.28 | 36.02 | 178,542 | +0.39(+1.11%) |
Feb 02, 2016 | 36.72 | 36.73 | 35.51 | 35.63 | 159,661 | -1.54(-4.15%) |