Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.18 | 39.24 | 38.86 | 39.11 | 203,895 | -0.03(-0.08%) |
Apr 28, 2016 | 39.25 | 39.51 | 39.07 | 39.14 | 193,555 | -0.42(-1.05%) |
Apr 27, 2016 | 39.39 | 39.64 | 39.31 | 39.56 | 245,230 | +0.08(+0.20%) |
Apr 26, 2016 | 39.48 | 39.52 | 39.36 | 39.48 | 134,637 | +0.18(+0.45%) |
Apr 25, 2016 | 39.23 | 39.37 | 39.18 | 39.30 | 133,640 | -0.19(-0.47%) |
Apr 22, 2016 | 39.50 | 39.63 | 39.32 | 39.49 | 209,048 | -0.02(-0.04%) |
Apr 21, 2016 | 39.72 | 39.72 | 39.43 | 39.50 | 200,766 | -0.29(-0.74%) |
Apr 20, 2016 | 39.74 | 39.96 | 39.64 | 39.80 | 114,450 | +0.00(+0.00%) |
Apr 19, 2016 | 39.73 | 39.86 | 39.61 | 39.80 | 448,727 | +0.63(+1.62%) |
Apr 18, 2016 | 38.79 | 39.21 | 38.79 | 39.17 | 216,295 | +0.27(+0.70%) |
Apr 15, 2016 | 38.96 | 38.99 | 38.85 | 38.89 | 210,225 | -0.08(-0.20%) |
Apr 14, 2016 | 38.99 | 39.06 | 38.93 | 38.97 | 157,839 | -0.01(-0.02%) |
Apr 13, 2016 | 38.91 | 39.01 | 38.80 | 38.98 | 320,118 | +0.52(+1.35%) |
Apr 12, 2016 | 38.11 | 38.48 | 37.92 | 38.46 | 108,331 | +0.63(+1.67%) |
Apr 11, 2016 | 38.02 | 38.15 | 37.83 | 37.83 | 537,308 | +0.16(+0.43%) |
Apr 08, 2016 | 37.64 | 37.81 | 37.62 | 37.67 | 215,971 | +0.64(+1.73%) |
Apr 07, 2016 | 37.28 | 37.31 | 36.89 | 37.03 | 350,630 | -0.53(-1.42%) |
Apr 06, 2016 | 37.13 | 37.56 | 37.06 | 37.56 | 261,051 | +0.59(+1.59%) |
Apr 05, 2016 | 37.14 | 37.14 | 36.96 | 36.97 | 297,487 | -0.76(-2.01%) |
Apr 04, 2016 | 37.98 | 37.98 | 37.67 | 37.73 | 357,881 | -0.14(-0.37%) |
Apr 01, 2016 | 37.47 | 37.89 | 37.41 | 37.87 | 260,793 | -0.31(-0.81%) |
Mar 31, 2016 | 38.42 | 38.45 | 38.14 | 38.18 | 229,885 | -0.31(-0.80%) |
Mar 30, 2016 | 38.44 | 38.69 | 38.39 | 38.49 | 343,544 | +0.34(+0.89%) |
Mar 29, 2016 | 37.55 | 38.15 | 37.43 | 38.15 | 161,766 | +0.46(+1.21%) |
Mar 28, 2016 | 37.74 | 37.83 | 37.53 | 37.69 | 715,294 | +0.18(+0.47%) |
Mar 24, 2016 | 37.33 | 37.51 | 37.51 | 37.51 | 249,813 | -0.19(-0.51%) |
Mar 23, 2016 | 37.99 | 38.05 | 37.65 | 37.71 | 302,128 | -0.47(-1.23%) |
Mar 22, 2016 | 37.86 | 38.25 | 37.86 | 38.18 | 228,807 | -0.07(-0.18%) |
Mar 21, 2016 | 38.23 | 38.32 | 38.07 | 38.25 | 147,220 | -0.01(-0.02%) |
Mar 18, 2016 | 38.32 | 38.36 | 38.19 | 38.25 | 176,676 | -0.02(-0.06%) |
Mar 17, 2016 | 37.91 | 38.35 | 37.86 | 38.28 | 493,921 | +0.42(+1.10%) |
Mar 16, 2016 | 37.16 | 37.86 | 37.13 | 37.86 | 488,507 | +0.50(+1.34%) |
Mar 15, 2016 | 37.25 | 37.36 | 37.20 | 37.36 | 230,011 | -0.43(-1.14%) |
Mar 14, 2016 | 37.84 | 37.85 | 37.67 | 37.79 | 323,617 | -0.12(-0.31%) |
Mar 11, 2016 | 37.53 | 37.91 | 37.53 | 37.91 | 272,674 | +0.96(+2.59%) |
Mar 10, 2016 | 37.18 | 37.41 | 36.66 | 36.95 | 142,212 | -0.08(-0.21%) |
Mar 09, 2016 | 37.03 | 37.10 | 36.88 | 37.03 | 200,576 | +0.19(+0.50%) |
Mar 08, 2016 | 37.04 | 37.05 | 36.79 | 36.84 | 488,697 | -0.44(-1.18%) |
Mar 07, 2016 | 36.96 | 37.42 | 36.89 | 37.28 | 246,859 | -0.02(-0.06%) |
Mar 04, 2016 | 37.13 | 37.46 | 37.06 | 37.30 | 207,412 | +0.40(+1.09%) |
Mar 03, 2016 | 36.63 | 36.90 | 36.60 | 36.90 | 100,981 | +0.34(+0.93%) |
Mar 02, 2016 | 36.27 | 36.56 | 36.18 | 36.56 | 145,454 | +0.29(+0.81%) |
Mar 01, 2016 | 35.87 | 36.28 | 35.76 | 36.27 | 222,729 | +0.90(+2.55%) |
Feb 29, 2016 | 35.45 | 35.61 | 35.31 | 35.37 | 857,439 | -0.02(-0.04%) |
Feb 26, 2016 | 35.73 | 35.78 | 35.33 | 35.38 | 198,543 | -0.18(-0.50%) |
Feb 25, 2016 | 35.16 | 35.56 | 35.15 | 35.56 | 202,692 | +0.39(+1.12%) |
Feb 24, 2016 | 34.74 | 35.21 | 34.51 | 35.16 | 137,642 | -0.08(-0.22%) |
Feb 23, 2016 | 35.51 | 35.60 | 35.19 | 35.24 | 493,486 | -0.55(-1.53%) |
Feb 22, 2016 | 35.67 | 35.83 | 35.67 | 35.79 | 162,364 | +0.45(+1.27%) |
Feb 19, 2016 | 35.20 | 35.37 | 35.06 | 35.34 | 509,610 | -0.08(-0.22%) |
Feb 18, 2016 | 35.78 | 35.78 | 35.38 | 35.42 | 714,276 | -0.12(-0.35%) |
Feb 17, 2016 | 35.27 | 35.58 | 35.18 | 35.54 | 515,917 | +0.66(+1.90%) |
Feb 16, 2016 | 34.91 | 34.91 | 34.56 | 34.88 | 251,005 | +0.77(+2.26%) |
Feb 12, 2016 | 33.89 | 34.11 | 34.11 | 34.11 | 338,135 | +0.40(+1.19%) |
Feb 11, 2016 | 33.75 | 33.84 | 33.40 | 33.71 | 502,287 | -0.44(-1.29%) |
Feb 10, 2016 | 34.43 | 34.55 | 34.05 | 34.15 | 179,708 | +0.03(+0.09%) |
Feb 09, 2016 | 33.95 | 34.28 | 33.90 | 34.11 | 309,027 | -0.49(-1.41%) |
Feb 08, 2016 | 34.60 | 34.64 | 34.24 | 34.60 | 336,170 | -0.56(-1.58%) |
Feb 05, 2016 | 35.61 | 35.65 | 35.06 | 35.16 | 211,548 | -0.51(-1.43%) |
Feb 04, 2016 | 35.57 | 35.86 | 35.48 | 35.67 | 332,603 | +0.13(+0.37%) |
Feb 03, 2016 | 35.22 | 35.57 | 34.81 | 35.54 | 289,268 | +0.42(+1.19%) |