Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.95 | 40.15 | 39.88 | 39.99 | 32,878 | -0.04(-0.10%) |
Apr 28, 2016 | 39.86 | 40.27 | 39.86 | 40.03 | 51,874 | -0.11(-0.27%) |
Apr 27, 2016 | 40.01 | 40.26 | 39.89 | 40.14 | 21,614 | +0.09(+0.22%) |
Apr 26, 2016 | 40.11 | 40.26 | 39.95 | 40.05 | 23,827 | +0.00(+0.01%) |
Apr 25, 2016 | 39.82 | 40.05 | 39.82 | 40.05 | 200,929 | +0.16(+0.40%) |
Apr 22, 2016 | 39.80 | 39.91 | 39.68 | 39.89 | 52,371 | -0.10(-0.26%) |
Apr 21, 2016 | 40.44 | 40.44 | 39.94 | 39.99 | 88,270 | -0.59(-1.44%) |
Apr 20, 2016 | 40.90 | 40.90 | 40.58 | 40.58 | 126,977 | -0.44(-1.07%) |
Apr 19, 2016 | 40.97 | 41.03 | 40.87 | 41.01 | 31,035 | +0.38(+0.92%) |
Apr 18, 2016 | 40.31 | 40.68 | 40.31 | 40.64 | 27,098 | +0.26(+0.65%) |
Apr 15, 2016 | 40.19 | 40.41 | 40.19 | 40.38 | 18,818 | +0.19(+0.48%) |
Apr 14, 2016 | 40.31 | 40.42 | 40.18 | 40.18 | 55,016 | -0.06(-0.14%) |
Apr 13, 2016 | 40.48 | 40.57 | 40.12 | 40.24 | 245,088 | -0.09(-0.24%) |
Apr 12, 2016 | 40.07 | 40.38 | 40.03 | 40.33 | 131,222 | +0.28(+0.71%) |
Apr 11, 2016 | 40.32 | 40.42 | 40.05 | 40.05 | 40,905 | -0.19(-0.47%) |
Apr 08, 2016 | 40.23 | 40.33 | 40.17 | 40.24 | 61,213 | +0.23(+0.57%) |
Apr 07, 2016 | 40.09 | 40.18 | 39.87 | 40.01 | 292,950 | -0.27(-0.67%) |
Apr 06, 2016 | 39.95 | 40.30 | 39.95 | 40.28 | 53,695 | +0.30(+0.75%) |
Apr 05, 2016 | 40.00 | 40.05 | 39.93 | 39.98 | 77,130 | -0.28(-0.70%) |
Apr 04, 2016 | 40.35 | 40.42 | 40.18 | 40.26 | 137,802 | -0.02(-0.06%) |
Apr 01, 2016 | 39.81 | 40.28 | 39.62 | 40.28 | 82,442 | +0.12(+0.31%) |
Mar 31, 2016 | 40.32 | 40.40 | 40.13 | 40.16 | 513,156 | -0.26(-0.65%) |
Mar 30, 2016 | 40.34 | 40.51 | 40.34 | 40.43 | 78,870 | +0.33(+0.82%) |
Mar 29, 2016 | 39.70 | 40.17 | 39.70 | 40.10 | 141,003 | +0.40(+1.00%) |
Mar 28, 2016 | 39.54 | 39.78 | 39.54 | 39.70 | 69,189 | +0.23(+0.57%) |
Mar 24, 2016 | 39.37 | 39.47 | 39.47 | 39.47 | 30,063 | -0.12(-0.29%) |
Mar 23, 2016 | 39.62 | 39.67 | 39.53 | 39.59 | 70,765 | +0.06(+0.16%) |
Mar 22, 2016 | 39.58 | 39.61 | 39.49 | 39.53 | 36,818 | -0.28(-0.69%) |
Mar 21, 2016 | 39.70 | 39.87 | 39.66 | 39.80 | 81,746 | +0.02(+0.05%) |
Mar 18, 2016 | 39.91 | 39.98 | 39.76 | 39.78 | 195,813 | -0.12(-0.29%) |
Mar 17, 2016 | 39.53 | 39.97 | 39.53 | 39.90 | 41,812 | +0.29(+0.73%) |
Mar 16, 2016 | 39.24 | 39.63 | 39.12 | 39.61 | 71,512 | +0.28(+0.71%) |
Mar 15, 2016 | 39.25 | 39.42 | 39.25 | 39.33 | 41,948 | -0.05(-0.12%) |
Mar 14, 2016 | 39.43 | 39.52 | 39.32 | 39.37 | 107,550 | -0.12(-0.30%) |
Mar 11, 2016 | 39.47 | 39.55 | 39.38 | 39.49 | 66,595 | +0.35(+0.89%) |
Mar 10, 2016 | 39.32 | 39.45 | 38.84 | 39.15 | 54,320 | +0.01(+0.03%) |
Mar 09, 2016 | 39.01 | 39.21 | 39.01 | 39.13 | 92,845 | +0.25(+0.65%) |
Mar 08, 2016 | 38.77 | 39.04 | 38.69 | 38.88 | 133,967 | +0.04(+0.10%) |
Mar 07, 2016 | 38.83 | 38.98 | 38.71 | 38.85 | 140,843 | -0.23(-0.59%) |
Mar 04, 2016 | 38.93 | 39.18 | 38.93 | 39.08 | 60,532 | +0.24(+0.62%) |
Mar 03, 2016 | 38.52 | 38.85 | 38.49 | 38.84 | 55,566 | +0.23(+0.59%) |
Mar 02, 2016 | 38.49 | 38.65 | 38.34 | 38.61 | 83,761 | -0.06(-0.15%) |
Mar 01, 2016 | 38.42 | 38.74 | 38.32 | 38.67 | 311,618 | +0.67(+1.76%) |
Feb 29, 2016 | 38.07 | 38.38 | 38.00 | 38.00 | 259,026 | -0.19(-0.49%) |
Feb 26, 2016 | 38.80 | 38.80 | 38.14 | 38.19 | 197,478 | -0.51(-1.31%) |
Feb 25, 2016 | 38.44 | 38.69 | 38.35 | 38.69 | 54,909 | +0.34(+0.88%) |
Feb 24, 2016 | 37.94 | 38.36 | 37.83 | 38.35 | 68,271 | +0.08(+0.22%) |
Feb 23, 2016 | 38.32 | 38.47 | 38.24 | 38.27 | 46,586 | -0.21(-0.55%) |
Feb 22, 2016 | 38.48 | 38.63 | 38.40 | 38.48 | 73,975 | +0.17(+0.44%) |
Feb 19, 2016 | 38.05 | 38.31 | 38.05 | 38.31 | 30,633 | +0.06(+0.15%) |
Feb 18, 2016 | 38.20 | 38.32 | 38.15 | 38.26 | 121,272 | -0.23(-0.59%) |
Feb 17, 2016 | 38.27 | 38.59 | 38.15 | 38.48 | 49,835 | +0.40(+1.04%) |
Feb 16, 2016 | 38.12 | 38.17 | 37.79 | 38.09 | 242,887 | +0.36(+0.96%) |
Feb 12, 2016 | 37.43 | 37.72 | 37.72 | 37.72 | 69,097 | +0.33(+0.88%) |
Feb 11, 2016 | 37.19 | 37.46 | 37.06 | 37.39 | 424,519 | -0.23(-0.60%) |
Feb 10, 2016 | 37.86 | 37.93 | 37.58 | 37.62 | 27,687 | -0.11(-0.30%) |
Feb 09, 2016 | 37.23 | 37.86 | 37.23 | 37.73 | 49,583 | +0.08(+0.22%) |
Feb 08, 2016 | 37.38 | 37.65 | 37.24 | 37.65 | 34,881 | -0.07(-0.20%) |
Feb 05, 2016 | 37.99 | 38.03 | 37.66 | 37.72 | 29,767 | -0.37(-0.97%) |
Feb 04, 2016 | 38.20 | 38.23 | 37.99 | 38.09 | 38,100 | -0.45(-1.16%) |
Feb 03, 2016 | 38.53 | 38.60 | 38.16 | 38.54 | 128,342 | +0.26(+0.67%) |
Feb 02, 2016 | 38.52 | 38.52 | 38.23 | 38.28 | 78,507 | -0.49(-1.26%) |