Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.93 | 40.12 | 39.86 | 39.97 | 32,898 | -0.04(-0.10%) |
Apr 28, 2016 | 39.84 | 40.24 | 39.84 | 40.01 | 51,906 | -0.11(-0.27%) |
Apr 27, 2016 | 39.99 | 40.24 | 39.86 | 40.12 | 21,627 | +0.09(+0.22%) |
Apr 26, 2016 | 40.08 | 40.23 | 39.93 | 40.03 | 23,842 | +0.00(+0.01%) |
Apr 25, 2016 | 39.79 | 40.03 | 39.79 | 40.03 | 201,052 | +0.16(+0.40%) |
Apr 22, 2016 | 39.77 | 39.89 | 39.66 | 39.86 | 52,403 | -0.10(-0.26%) |
Apr 21, 2016 | 40.42 | 40.42 | 39.91 | 39.97 | 88,324 | -0.59(-1.44%) |
Apr 20, 2016 | 40.88 | 40.88 | 40.55 | 40.55 | 127,055 | -0.44(-1.07%) |
Apr 19, 2016 | 40.94 | 41.01 | 40.85 | 40.99 | 31,054 | +0.38(+0.92%) |
Apr 18, 2016 | 40.28 | 40.66 | 40.28 | 40.61 | 27,115 | +0.26(+0.65%) |
Apr 15, 2016 | 40.17 | 40.38 | 40.17 | 40.35 | 18,830 | +0.19(+0.48%) |
Apr 14, 2016 | 40.28 | 40.39 | 40.16 | 40.16 | 55,050 | -0.06(-0.14%) |
Apr 13, 2016 | 40.45 | 40.54 | 40.10 | 40.21 | 245,238 | -0.09(-0.24%) |
Apr 12, 2016 | 40.05 | 40.35 | 40.01 | 40.31 | 131,303 | +0.28(+0.71%) |
Apr 11, 2016 | 40.30 | 40.40 | 40.03 | 40.03 | 40,930 | -0.19(-0.47%) |
Apr 08, 2016 | 40.20 | 40.31 | 40.14 | 40.21 | 61,250 | +0.23(+0.57%) |
Apr 07, 2016 | 40.06 | 40.15 | 39.84 | 39.99 | 293,129 | -0.27(-0.67%) |
Apr 06, 2016 | 39.92 | 40.28 | 39.92 | 40.26 | 53,727 | +0.30(+0.75%) |
Apr 05, 2016 | 39.97 | 40.03 | 39.91 | 39.96 | 77,177 | -0.28(-0.70%) |
Apr 04, 2016 | 40.33 | 40.40 | 40.15 | 40.24 | 137,887 | -0.02(-0.06%) |
Apr 01, 2016 | 39.79 | 40.26 | 39.59 | 40.26 | 82,492 | +0.12(+0.31%) |
Mar 31, 2016 | 40.30 | 40.38 | 40.11 | 40.14 | 513,470 | -0.26(-0.65%) |
Mar 30, 2016 | 40.32 | 40.48 | 40.32 | 40.40 | 78,919 | +0.33(+0.82%) |
Mar 29, 2016 | 39.67 | 40.14 | 39.67 | 40.07 | 141,089 | +0.40(+1.00%) |
Mar 28, 2016 | 39.51 | 39.75 | 39.51 | 39.67 | 69,232 | +0.23(+0.57%) |
Mar 24, 2016 | 39.35 | 39.45 | 39.45 | 39.45 | 30,082 | -0.12(-0.29%) |
Mar 23, 2016 | 39.60 | 39.65 | 39.50 | 39.56 | 70,809 | +0.06(+0.16%) |
Mar 22, 2016 | 39.56 | 39.59 | 39.47 | 39.50 | 36,840 | -0.28(-0.69%) |
Mar 21, 2016 | 39.67 | 39.84 | 39.64 | 39.78 | 81,796 | +0.02(+0.05%) |
Mar 18, 2016 | 39.89 | 39.96 | 39.73 | 39.76 | 195,933 | -0.12(-0.29%) |
Mar 17, 2016 | 39.51 | 39.95 | 39.51 | 39.87 | 41,838 | +0.29(+0.73%) |
Mar 16, 2016 | 39.22 | 39.61 | 39.09 | 39.58 | 71,556 | +0.28(+0.71%) |
Mar 15, 2016 | 39.23 | 39.40 | 39.23 | 39.30 | 41,974 | -0.05(-0.12%) |
Mar 14, 2016 | 39.40 | 39.50 | 39.29 | 39.35 | 107,615 | -0.12(-0.30%) |
Mar 11, 2016 | 39.45 | 39.53 | 39.36 | 39.47 | 66,636 | +0.35(+0.89%) |
Mar 10, 2016 | 39.30 | 39.43 | 38.82 | 39.12 | 54,353 | +0.01(+0.03%) |
Mar 09, 2016 | 38.99 | 39.18 | 38.99 | 39.11 | 92,902 | +0.25(+0.65%) |
Mar 08, 2016 | 38.75 | 39.01 | 38.67 | 38.86 | 134,049 | +0.04(+0.10%) |
Mar 07, 2016 | 38.81 | 38.95 | 38.69 | 38.82 | 140,929 | -0.23(-0.59%) |
Mar 04, 2016 | 38.91 | 39.16 | 38.91 | 39.05 | 60,569 | +0.24(+0.62%) |
Mar 03, 2016 | 38.49 | 38.83 | 38.46 | 38.81 | 55,600 | +0.23(+0.59%) |
Mar 02, 2016 | 38.46 | 38.62 | 38.32 | 38.59 | 83,812 | -0.06(-0.15%) |
Mar 01, 2016 | 38.40 | 38.72 | 38.30 | 38.64 | 311,809 | +0.67(+1.76%) |
Feb 29, 2016 | 38.05 | 38.36 | 37.98 | 37.98 | 259,185 | -0.19(-0.49%) |
Feb 26, 2016 | 38.77 | 38.77 | 38.11 | 38.16 | 197,599 | -0.51(-1.31%) |
Feb 25, 2016 | 38.42 | 38.67 | 38.33 | 38.67 | 54,943 | +0.34(+0.88%) |
Feb 24, 2016 | 37.92 | 38.34 | 37.81 | 38.33 | 68,312 | +0.08(+0.22%) |
Feb 23, 2016 | 38.29 | 38.45 | 38.22 | 38.25 | 46,614 | -0.21(-0.55%) |
Feb 22, 2016 | 38.46 | 38.60 | 38.38 | 38.46 | 74,021 | +0.17(+0.44%) |
Feb 19, 2016 | 38.03 | 38.29 | 38.03 | 38.29 | 30,652 | +0.06(+0.15%) |
Feb 18, 2016 | 38.18 | 38.30 | 38.13 | 38.23 | 121,346 | -0.23(-0.59%) |
Feb 17, 2016 | 38.24 | 38.57 | 38.13 | 38.46 | 49,865 | +0.40(+1.04%) |
Feb 16, 2016 | 38.09 | 38.15 | 37.77 | 38.06 | 243,035 | +0.36(+0.96%) |
Feb 12, 2016 | 37.40 | 37.70 | 37.70 | 37.70 | 69,140 | +0.33(+0.88%) |
Feb 11, 2016 | 37.17 | 37.44 | 37.03 | 37.37 | 424,779 | -0.23(-0.60%) |
Feb 10, 2016 | 37.83 | 37.91 | 37.55 | 37.60 | 27,704 | -0.11(-0.30%) |
Feb 09, 2016 | 37.21 | 37.84 | 37.21 | 37.71 | 49,613 | +0.08(+0.22%) |
Feb 08, 2016 | 37.35 | 37.63 | 37.22 | 37.63 | 34,902 | -0.07(-0.20%) |
Feb 05, 2016 | 37.96 | 38.00 | 37.64 | 37.70 | 29,786 | -0.37(-0.97%) |
Feb 04, 2016 | 38.18 | 38.21 | 37.96 | 38.07 | 38,124 | -0.45(-1.16%) |
Feb 03, 2016 | 38.51 | 38.58 | 38.13 | 38.52 | 128,421 | +0.26(+0.67%) |
Feb 02, 2016 | 38.50 | 38.50 | 38.21 | 38.26 | 78,555 | -0.49(-1.26%) |