Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 42.88 | 42.96 | 42.74 | 42.96 | 17,107 | +0.09(+0.21%) |
Mar 30, 2016 | 42.87 | 42.88 | 42.74 | 42.87 | 12,826 | +0.10(+0.23%) |
Mar 29, 2016 | 42.84 | 42.88 | 42.68 | 42.78 | 27,513 | +0.04(+0.09%) |
Mar 28, 2016 | 42.81 | 42.87 | 42.74 | 42.74 | 36,544 | +0.01(+0.02%) |
Mar 24, 2016 | 42.64 | 42.73 | 42.73 | 42.73 | 5,540 | -0.02(-0.04%) |
Mar 23, 2016 | 42.72 | 42.76 | 42.72 | 42.74 | 3,573 | +0.03(+0.07%) |
Mar 22, 2016 | 42.79 | 42.81 | 42.72 | 42.72 | 20,377 | +0.03(+0.07%) |
Mar 21, 2016 | 42.74 | 42.74 | 42.59 | 42.69 | 3,874 | -0.03(-0.07%) |
Mar 18, 2016 | 42.73 | 42.73 | 42.72 | 42.72 | 2,694 | +0.02(+0.06%) |
Mar 17, 2016 | 42.69 | 42.73 | 42.62 | 42.69 | 21,559 | +0.16(+0.38%) |
Mar 16, 2016 | 42.58 | 42.66 | 42.53 | 42.53 | 71,267 | -0.07(-0.17%) |
Mar 15, 2016 | 42.49 | 42.63 | 42.49 | 42.60 | 1,507 | +0.03(+0.06%) |
Mar 14, 2016 | 42.71 | 42.71 | 42.57 | 42.57 | 8,631 | -0.06(-0.15%) |
Mar 11, 2016 | 42.50 | 42.65 | 42.48 | 42.63 | 12,227 | +0.11(+0.27%) |
Mar 10, 2016 | 42.50 | 42.63 | 42.50 | 42.52 | 26,466 | -0.06(-0.15%) |
Mar 09, 2016 | 42.60 | 42.72 | 42.59 | 42.59 | 15,663 | -0.08(-0.19%) |
Mar 08, 2016 | 42.66 | 42.68 | 42.53 | 42.67 | 5,405 | +0.06(+0.13%) |
Mar 07, 2016 | 42.59 | 42.61 | 42.48 | 42.61 | 1,812 | +0.02(+0.06%) |
Mar 04, 2016 | 42.65 | 42.68 | 42.49 | 42.59 | 14,269 | -0.06(-0.15%) |
Mar 03, 2016 | 42.54 | 42.65 | 42.54 | 42.65 | 7,634 | +0.12(+0.28%) |
Mar 02, 2016 | 42.73 | 42.73 | 42.53 | 42.53 | 4,185 | -0.13(-0.30%) |
Mar 01, 2016 | 42.72 | 42.73 | 42.66 | 42.66 | 9,784 | -0.06(-0.14%) |
Feb 29, 2016 | 42.71 | 42.81 | 42.66 | 42.72 | 8,932 | -0.08(-0.18%) |
Feb 26, 2016 | 42.86 | 42.86 | 42.62 | 42.80 | 68,693 | +0.01(+0.03%) |
Feb 25, 2016 | 42.89 | 42.89 | 42.77 | 42.79 | 68,840 | -0.08(-0.20%) |
Feb 24, 2016 | 42.95 | 42.95 | 42.76 | 42.87 | 6,213 | -0.06(-0.13%) |
Feb 23, 2016 | 42.86 | 42.93 | 42.74 | 42.93 | 11,937 | +0.01(+0.03%) |
Feb 22, 2016 | 42.95 | 42.95 | 42.74 | 42.91 | 22,701 | -0.06(-0.13%) |
Feb 19, 2016 | 42.97 | 42.97 | 42.74 | 42.97 | 46,348 | +0.07(+0.15%) |
Feb 18, 2016 | 42.73 | 42.99 | 42.73 | 42.90 | 12,570 | +0.02(+0.04%) |
Feb 17, 2016 | 42.94 | 42.94 | 42.84 | 42.89 | 1,751 | -0.06(-0.15%) |
Feb 16, 2016 | 43.04 | 43.04 | 42.74 | 42.95 | 7,424 | +0.12(+0.28%) |
Feb 12, 2016 | 42.91 | 42.83 | 42.83 | 42.83 | 155,446 | -0.06(-0.13%) |
Feb 11, 2016 | 42.82 | 42.99 | 42.79 | 42.89 | 119,954 | +0.06(+0.15%) |
Feb 10, 2016 | 42.67 | 42.83 | 42.67 | 42.83 | 25,741 | +0.04(+0.09%) |
Feb 09, 2016 | 42.93 | 42.93 | 42.67 | 42.79 | 5,859 | +0.01(+0.02%) |
Feb 08, 2016 | 42.77 | 42.79 | 42.70 | 42.78 | 4,939 | +0.10(+0.23%) |
Feb 05, 2016 | 42.66 | 42.68 | 42.59 | 42.68 | 3,368 | +0.05(+0.11%) |
Feb 04, 2016 | 42.60 | 42.63 | 42.42 | 42.63 | 2,480 | +0.02(+0.06%) |
Feb 03, 2016 | 42.66 | 42.72 | 42.61 | 42.61 | 5,383 | -0.10(-0.24%) |
Feb 02, 2016 | 42.84 | 42.84 | 42.43 | 42.71 | 113,184 | +0.23(+0.54%) |
Feb 01, 2016 | 42.33 | 42.49 | 42.33 | 42.48 | 9,486 | +0.02(+0.06%) |
Jan 29, 2016 | 42.29 | 42.49 | 42.29 | 42.45 | 560 | +0.14(+0.32%) |
Jan 28, 2016 | 42.39 | 42.45 | 42.19 | 42.32 | 24,027 | -0.11(-0.25%) |
Jan 27, 2016 | 42.42 | 42.43 | 42.36 | 42.42 | 13,936 | -0.01(-0.02%) |
Jan 26, 2016 | 42.23 | 42.44 | 42.23 | 42.43 | 4,793 | +0.00(+0.00%) |
Jan 25, 2016 | 42.44 | 42.45 | 42.35 | 42.43 | 14,974 | +0.03(+0.08%) |
Jan 22, 2016 | 42.41 | 42.43 | 42.34 | 42.40 | 2,916 | +0.00(+0.01%) |
Jan 21, 2016 | 42.45 | 42.45 | 42.26 | 42.39 | 6,565 | -0.06(-0.13%) |
Jan 20, 2016 | 42.45 | 42.51 | 42.22 | 42.45 | 23,753 | +0.10(+0.25%) |
Jan 19, 2016 | 42.43 | 42.43 | 42.18 | 42.34 | 33,581 | +0.00(+0.00%) |
Jan 15, 2016 | 42.31 | 42.34 | 42.34 | 42.34 | 17,103 | +0.08(+0.19%) |
Jan 14, 2016 | 42.28 | 42.30 | 42.10 | 42.26 | 4,849 | +0.10(+0.25%) |
Jan 13, 2016 | 42.27 | 42.30 | 42.05 | 42.16 | 15,558 | -0.16(-0.38%) |
Jan 12, 2016 | 42.16 | 42.32 | 42.15 | 42.32 | 2,393 | +0.05(+0.11%) |
Jan 11, 2016 | 42.27 | 42.29 | 42.23 | 42.27 | 12,429 | +0.13(+0.31%) |
Jan 08, 2016 | 42.31 | 42.31 | 42.13 | 42.14 | 5,420 | -0.13(-0.30%) |
Jan 07, 2016 | 42.34 | 42.40 | 42.05 | 42.27 | 19,361 | +0.01(+0.03%) |
Jan 06, 2016 | 42.22 | 42.26 | 42.12 | 42.26 | 5,121 | +0.18(+0.42%) |
Jan 05, 2016 | 42.06 | 42.09 | 42.06 | 42.08 | 7,217 | +0.17(+0.40%) |