Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.49 | 40.60 | 39.63 | 39.85 | 371,821 | -0.70(-1.73%) |
Apr 28, 2016 | 40.78 | 41.40 | 40.34 | 40.55 | 416,593 | -0.43(-1.06%) |
Apr 27, 2016 | 40.62 | 41.28 | 40.56 | 40.99 | 299,600 | +0.38(+0.93%) |
Apr 26, 2016 | 40.41 | 40.77 | 39.98 | 40.61 | 350,100 | +0.46(+1.14%) |
Apr 25, 2016 | 40.15 | 40.27 | 39.85 | 40.15 | 447,846 | -0.21(-0.53%) |
Apr 22, 2016 | 39.72 | 40.57 | 39.60 | 40.37 | 467,517 | +0.67(+1.69%) |
Apr 21, 2016 | 39.70 | 39.99 | 39.43 | 39.70 | 527,268 | +0.03(+0.08%) |
Apr 20, 2016 | 40.41 | 40.66 | 39.65 | 39.66 | 368,188 | -0.78(-1.92%) |
Apr 19, 2016 | 39.93 | 40.48 | 39.70 | 40.44 | 499,603 | +0.80(+2.02%) |
Apr 18, 2016 | 39.03 | 39.68 | 38.85 | 39.64 | 349,371 | +0.41(+1.04%) |
Apr 15, 2016 | 39.08 | 39.40 | 38.88 | 39.23 | 445,682 | +0.07(+0.19%) |
Apr 14, 2016 | 39.61 | 39.78 | 39.12 | 39.16 | 357,798 | -0.31(-0.79%) |
Apr 13, 2016 | 38.85 | 40.03 | 38.83 | 39.47 | 500,853 | +0.94(+2.44%) |
Apr 12, 2016 | 38.41 | 38.87 | 38.33 | 38.53 | 737,575 | +0.31(+0.81%) |
Apr 11, 2016 | 38.05 | 38.68 | 37.80 | 38.22 | 660,921 | -0.40(-1.04%) |
Apr 08, 2016 | 39.05 | 39.60 | 38.48 | 38.62 | 332,044 | +0.04(+0.11%) |
Apr 07, 2016 | 39.07 | 39.44 | 38.17 | 38.58 | 456,109 | -0.82(-2.09%) |
Apr 06, 2016 | 39.23 | 39.48 | 38.74 | 39.40 | 514,530 | +0.16(+0.42%) |
Apr 05, 2016 | 39.20 | 39.45 | 39.03 | 39.24 | 315,553 | -0.24(-0.62%) |
Apr 04, 2016 | 39.87 | 40.05 | 39.36 | 39.48 | 250,145 | -0.41(-1.02%) |
Apr 01, 2016 | 39.17 | 39.99 | 38.77 | 39.89 | 524,417 | +0.42(+1.06%) |
Mar 31, 2016 | 40.01 | 40.23 | 39.45 | 39.48 | 308,396 | -0.56(-1.41%) |
Mar 30, 2016 | 40.17 | 40.37 | 39.80 | 40.04 | 333,271 | +0.17(+0.43%) |
Mar 29, 2016 | 39.33 | 40.11 | 39.18 | 39.87 | 783,251 | +0.20(+0.49%) |
Mar 28, 2016 | 39.88 | 39.90 | 39.24 | 39.67 | 343,741 | -0.17(-0.43%) |
Mar 24, 2016 | 39.08 | 39.84 | 39.84 | 39.84 | 438,055 | +0.37(+0.93%) |
Mar 23, 2016 | 40.08 | 40.10 | 39.48 | 39.48 | 447,096 | -0.60(-1.51%) |
Mar 22, 2016 | 39.77 | 40.41 | 39.63 | 40.08 | 287,416 | -0.16(-0.39%) |
Mar 21, 2016 | 40.02 | 40.53 | 39.71 | 40.24 | 383,402 | -0.07(-0.16%) |
Mar 18, 2016 | 39.71 | 40.36 | 39.59 | 40.30 | 904,798 | +0.57(+1.44%) |
Mar 17, 2016 | 39.09 | 39.83 | 39.09 | 39.73 | 1,120,221 | +0.70(+1.80%) |
Mar 16, 2016 | 38.38 | 39.28 | 38.35 | 39.03 | 841,479 | +0.65(+1.68%) |
Mar 15, 2016 | 38.03 | 38.41 | 37.71 | 38.38 | 615,776 | -0.05(-0.13%) |
Mar 14, 2016 | 38.39 | 38.97 | 38.28 | 38.43 | 798,503 | -1.16(-2.93%) |
Mar 11, 2016 | 39.46 | 40.19 | 39.35 | 39.59 | 743,712 | +0.46(+1.17%) |
Mar 10, 2016 | 39.30 | 39.55 | 38.80 | 39.13 | 611,531 | -0.13(-0.33%) |
Mar 09, 2016 | 38.90 | 39.28 | 38.72 | 39.26 | 740,159 | +0.58(+1.50%) |
Mar 08, 2016 | 38.67 | 38.99 | 37.83 | 38.68 | 714,979 | -0.43(-1.11%) |
Mar 07, 2016 | 38.34 | 39.13 | 38.12 | 39.12 | 521,850 | +0.78(+2.05%) |
Mar 04, 2016 | 38.63 | 38.75 | 37.90 | 38.33 | 925,013 | -0.17(-0.45%) |
Mar 03, 2016 | 38.27 | 38.84 | 38.18 | 38.50 | 816,677 | +0.16(+0.40%) |
Mar 02, 2016 | 36.84 | 38.47 | 36.62 | 38.35 | 826,221 | +1.57(+4.26%) |
Mar 01, 2016 | 36.77 | 36.89 | 36.30 | 36.78 | 350,574 | +0.41(+1.12%) |
Feb 29, 2016 | 36.86 | 37.15 | 36.36 | 36.37 | 383,990 | -0.45(-1.22%) |
Feb 26, 2016 | 36.33 | 36.99 | 36.11 | 36.82 | 605,354 | +0.63(+1.74%) |
Feb 25, 2016 | 35.60 | 36.19 | 35.40 | 36.19 | 680,554 | +0.64(+1.79%) |
Feb 24, 2016 | 34.71 | 35.72 | 34.39 | 35.55 | 299,261 | +0.51(+1.44%) |
Feb 23, 2016 | 35.90 | 35.90 | 35.03 | 35.05 | 868,395 | -1.19(-3.27%) |
Feb 22, 2016 | 35.74 | 36.36 | 35.50 | 36.23 | 937,321 | +0.90(+2.55%) |
Feb 19, 2016 | 35.19 | 35.38 | 34.77 | 35.33 | 573,867 | -0.10(-0.28%) |
Feb 18, 2016 | 35.12 | 35.44 | 34.88 | 35.43 | 867,918 | +0.46(+1.32%) |
Feb 17, 2016 | 34.28 | 35.76 | 34.20 | 34.97 | 1,021,153 | +1.08(+3.19%) |
Feb 16, 2016 | 33.48 | 34.02 | 33.09 | 33.89 | 358,982 | +0.80(+2.43%) |
Feb 12, 2016 | 32.22 | 33.08 | 33.08 | 33.08 | 499,984 | +1.25(+3.93%) |
Feb 11, 2016 | 32.05 | 32.47 | 31.38 | 31.83 | 646,467 | -0.80(-2.44%) |
Feb 10, 2016 | 33.23 | 34.06 | 32.57 | 32.63 | 371,839 | -0.35(-1.06%) |
Feb 09, 2016 | 32.50 | 33.07 | 32.50 | 32.98 | 676,160 | +0.08(+0.25%) |
Feb 08, 2016 | 32.97 | 33.03 | 32.26 | 32.90 | 313,026 | -0.41(-1.22%) |
Feb 05, 2016 | 33.65 | 34.19 | 33.14 | 33.30 | 359,222 | -0.52(-1.54%) |
Feb 04, 2016 | 33.06 | 34.48 | 32.91 | 33.82 | 651,067 | +1.04(+3.17%) |
Feb 03, 2016 | 32.53 | 32.88 | 31.57 | 32.78 | 502,033 | +0.35(+1.08%) |
Feb 02, 2016 | 31.28 | 33.40 | 30.39 | 32.43 | 968,016 | +0.37(+1.14%) |