Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.19 | 44.19 | 42.23 | 42.45 | 112,778 | -0.47(-1.09%) |
Apr 28, 2016 | 43.90 | 44.53 | 42.92 | 42.92 | 131,189 | -1.33(-3.01%) |
Apr 27, 2016 | 43.88 | 44.57 | 43.64 | 44.25 | 148,315 | +0.26(+0.58%) |
Apr 26, 2016 | 43.17 | 44.04 | 42.93 | 43.99 | 131,646 | +1.12(+2.61%) |
Apr 25, 2016 | 43.56 | 43.56 | 42.59 | 42.87 | 82,614 | -0.68(-1.56%) |
Apr 22, 2016 | 42.45 | 43.90 | 42.45 | 43.55 | 124,424 | +0.78(+1.82%) |
Apr 21, 2016 | 43.34 | 43.38 | 42.67 | 42.77 | 78,339 | -0.48(-1.10%) |
Apr 20, 2016 | 42.88 | 43.49 | 42.74 | 43.25 | 149,617 | +0.17(+0.39%) |
Apr 19, 2016 | 41.79 | 43.25 | 38.98 | 43.08 | 342,131 | -0.22(-0.51%) |
Apr 18, 2016 | 43.43 | 43.61 | 43.18 | 43.30 | 57,207 | -0.14(-0.33%) |
Apr 15, 2016 | 42.93 | 43.85 | 42.54 | 43.45 | 128,381 | +0.28(+0.65%) |
Apr 14, 2016 | 43.48 | 43.48 | 43.07 | 43.16 | 104,916 | -0.33(-0.75%) |
Apr 13, 2016 | 42.11 | 43.49 | 42.02 | 43.49 | 109,476 | +1.66(+3.97%) |
Apr 12, 2016 | 41.64 | 42.17 | 41.39 | 41.83 | 95,752 | +0.28(+0.68%) |
Apr 11, 2016 | 41.84 | 41.97 | 41.15 | 41.55 | 85,082 | -0.21(-0.51%) |
Apr 08, 2016 | 41.75 | 42.00 | 41.34 | 41.76 | 267,970 | +0.67(+1.63%) |
Apr 07, 2016 | 41.33 | 41.57 | 40.56 | 41.09 | 167,879 | -0.51(-1.23%) |
Apr 06, 2016 | 41.28 | 41.66 | 41.06 | 41.60 | 98,083 | +0.44(+1.07%) |
Apr 05, 2016 | 41.39 | 41.73 | 40.87 | 41.16 | 99,539 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.55 | 41.59 | 109,794 | -1.24(-2.89%) |
Apr 01, 2016 | 42.36 | 42.84 | 41.66 | 42.83 | 103,840 | +0.15(+0.35%) |
Mar 31, 2016 | 42.63 | 43.16 | 42.63 | 42.68 | 122,997 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.50 | 42.75 | 174,274 | -1.10(-2.52%) |
Mar 29, 2016 | 41.84 | 43.93 | 41.46 | 43.85 | 271,834 | +2.00(+4.79%) |
Mar 28, 2016 | 41.72 | 42.21 | 41.40 | 41.85 | 79,115 | +0.24(+0.57%) |
Mar 24, 2016 | 40.88 | 41.61 | 41.61 | 41.61 | 78,511 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.02 | 41.04 | 91,077 | -1.13(-2.68%) |
Mar 22, 2016 | 42.04 | 42.43 | 41.94 | 42.17 | 94,111 | -0.15(-0.35%) |
Mar 21, 2016 | 42.53 | 42.77 | 42.27 | 42.32 | 85,026 | -0.21(-0.50%) |
Mar 18, 2016 | 41.97 | 42.82 | 41.82 | 42.53 | 366,641 | +0.79(+1.88%) |
Mar 17, 2016 | 41.09 | 41.91 | 40.97 | 41.74 | 212,718 | +0.68(+1.66%) |
Mar 16, 2016 | 41.21 | 41.64 | 40.95 | 41.06 | 270,801 | -0.30(-0.73%) |
Mar 15, 2016 | 41.16 | 41.79 | 41.04 | 41.36 | 160,755 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.09 | 40.69 | 41.32 | 174,324 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.13 | 39.53 | 41.12 | 196,655 | +1.83(+4.65%) |
Mar 10, 2016 | 40.06 | 40.06 | 38.80 | 39.30 | 99,913 | -0.58(-1.46%) |
Mar 09, 2016 | 39.94 | 40.37 | 39.49 | 39.88 | 139,813 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.78 | 39.88 | 138,682 | -0.86(-2.10%) |
Mar 07, 2016 | 40.84 | 41.25 | 40.15 | 40.74 | 178,326 | -0.28(-0.69%) |
Mar 04, 2016 | 40.38 | 41.21 | 39.80 | 41.02 | 128,715 | +0.68(+1.68%) |
Mar 03, 2016 | 39.13 | 40.36 | 39.13 | 40.34 | 156,977 | +1.20(+3.07%) |
Mar 02, 2016 | 39.12 | 39.48 | 38.86 | 39.14 | 147,259 | -0.14(-0.36%) |
Mar 01, 2016 | 38.96 | 39.70 | 38.50 | 39.28 | 112,390 | +0.73(+1.90%) |
Feb 29, 2016 | 38.58 | 39.15 | 38.53 | 38.55 | 127,677 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.74 | 38.16 | 38.49 | 120,926 | +0.31(+0.81%) |
Feb 25, 2016 | 38.25 | 38.28 | 37.24 | 38.18 | 136,992 | +0.07(+0.19%) |
Feb 24, 2016 | 39.63 | 40.18 | 36.80 | 38.11 | 267,889 | +0.19(+0.51%) |
Feb 23, 2016 | 37.65 | 38.18 | 37.39 | 37.92 | 179,647 | +0.10(+0.26%) |
Feb 22, 2016 | 38.10 | 38.44 | 37.71 | 37.82 | 118,594 | -0.03(-0.07%) |
Feb 19, 2016 | 37.73 | 38.01 | 37.41 | 37.85 | 128,870 | +0.08(+0.21%) |
Feb 18, 2016 | 38.17 | 38.18 | 37.51 | 37.77 | 176,593 | -0.07(-0.19%) |
Feb 17, 2016 | 36.97 | 38.00 | 36.78 | 37.84 | 134,621 | +1.24(+3.38%) |
Feb 16, 2016 | 35.82 | 36.83 | 35.79 | 36.60 | 91,788 | +1.17(+3.31%) |
Feb 12, 2016 | 35.07 | 35.43 | 35.43 | 35.43 | 125,187 | +0.66(+1.90%) |
Feb 11, 2016 | 35.16 | 35.56 | 34.51 | 34.77 | 159,924 | -1.01(-2.81%) |
Feb 10, 2016 | 36.20 | 36.97 | 35.69 | 35.77 | 116,285 | -0.14(-0.39%) |
Feb 09, 2016 | 35.38 | 36.34 | 35.38 | 35.91 | 103,391 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.18 | 35.85 | 156,187 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.46 | 35.88 | 35.97 | 128,394 | -0.45(-1.23%) |
Feb 04, 2016 | 36.01 | 36.76 | 35.69 | 36.41 | 189,544 | +0.39(+1.07%) |
Feb 03, 2016 | 36.09 | 36.40 | 35.28 | 36.03 | 178,506 | +0.39(+1.11%) |
Feb 02, 2016 | 36.73 | 36.74 | 35.51 | 35.63 | 159,629 | -1.54(-4.15%) |