Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.04 | 45.40 | 44.60 | 44.98 | 386,376 | -0.15(-0.32%) |
Apr 28, 2016 | 45.45 | 45.75 | 45.01 | 45.12 | 253,994 | -0.68(-1.49%) |
Apr 27, 2016 | 46.27 | 46.74 | 45.50 | 45.80 | 308,755 | -0.55(-1.19%) |
Apr 26, 2016 | 45.80 | 46.43 | 45.69 | 46.36 | 593,140 | +0.66(+1.45%) |
Apr 25, 2016 | 45.46 | 45.72 | 44.89 | 45.70 | 663,094 | +0.04(+0.08%) |
Apr 22, 2016 | 44.60 | 45.80 | 44.60 | 45.66 | 503,686 | +0.89(+1.99%) |
Apr 21, 2016 | 44.50 | 45.18 | 44.50 | 44.77 | 697,859 | +0.29(+0.65%) |
Apr 20, 2016 | 43.48 | 44.54 | 43.16 | 44.48 | 249,786 | +1.15(+2.66%) |
Apr 19, 2016 | 42.42 | 43.44 | 42.13 | 43.33 | 454,926 | +1.11(+2.62%) |
Apr 18, 2016 | 41.97 | 42.47 | 41.97 | 42.22 | 350,716 | +0.05(+0.11%) |
Apr 15, 2016 | 41.97 | 42.30 | 41.51 | 42.17 | 508,525 | +0.01(+0.02%) |
Apr 14, 2016 | 42.41 | 43.03 | 42.16 | 42.17 | 385,100 | -0.27(-0.64%) |
Apr 13, 2016 | 41.43 | 42.55 | 41.43 | 42.44 | 689,068 | +1.33(+3.25%) |
Apr 12, 2016 | 39.62 | 41.36 | 39.32 | 41.10 | 457,319 | +1.62(+4.11%) |
Apr 11, 2016 | 39.59 | 40.46 | 39.45 | 39.48 | 343,135 | +0.18(+0.46%) |
Apr 08, 2016 | 39.45 | 40.27 | 39.16 | 39.30 | 347,577 | +0.25(+0.65%) |
Apr 07, 2016 | 40.99 | 40.99 | 38.79 | 39.04 | 553,569 | -2.46(-5.93%) |
Apr 06, 2016 | 39.69 | 43.05 | 39.69 | 41.50 | 1,478,194 | +2.58(+6.62%) |
Apr 05, 2016 | 39.35 | 39.70 | 38.84 | 38.93 | 325,182 | -0.83(-2.10%) |
Apr 04, 2016 | 40.24 | 40.40 | 39.57 | 39.76 | 358,590 | -0.44(-1.11%) |
Apr 01, 2016 | 40.14 | 40.30 | 39.32 | 40.20 | 486,526 | -0.21(-0.52%) |
Mar 31, 2016 | 41.07 | 41.15 | 40.39 | 40.41 | 290,333 | -0.75(-1.83%) |
Mar 30, 2016 | 41.16 | 41.81 | 40.95 | 41.17 | 323,651 | +0.22(+0.53%) |
Mar 29, 2016 | 39.91 | 41.05 | 39.56 | 40.95 | 363,704 | +0.91(+2.27%) |
Mar 28, 2016 | 39.33 | 40.33 | 39.33 | 40.04 | 235,436 | +0.71(+1.80%) |
Mar 24, 2016 | 39.53 | 39.33 | 39.33 | 39.33 | 270,285 | -0.57(-1.43%) |
Mar 23, 2016 | 40.57 | 40.57 | 39.57 | 39.91 | 325,024 | -0.66(-1.63%) |
Mar 22, 2016 | 40.71 | 40.99 | 40.07 | 40.57 | 396,361 | -0.41(-1.00%) |
Mar 21, 2016 | 41.40 | 41.71 | 40.75 | 40.98 | 373,085 | -0.53(-1.27%) |
Mar 18, 2016 | 40.62 | 41.96 | 40.62 | 41.50 | 598,869 | +1.13(+2.79%) |
Mar 17, 2016 | 39.93 | 40.80 | 39.48 | 40.38 | 326,588 | +0.43(+1.07%) |
Mar 16, 2016 | 39.48 | 40.40 | 39.48 | 39.95 | 313,380 | +0.28(+0.71%) |
Mar 15, 2016 | 40.02 | 40.02 | 39.34 | 39.67 | 448,631 | -0.66(-1.64%) |
Mar 14, 2016 | 40.40 | 40.67 | 40.06 | 40.33 | 314,569 | -0.29(-0.71%) |
Mar 11, 2016 | 39.41 | 40.70 | 39.36 | 40.62 | 344,890 | +1.67(+4.29%) |
Mar 10, 2016 | 39.01 | 39.27 | 38.26 | 38.95 | 270,504 | -0.03(-0.07%) |
Mar 09, 2016 | 37.88 | 39.03 | 37.78 | 38.98 | 613,442 | +1.37(+3.64%) |
Mar 08, 2016 | 38.70 | 38.93 | 37.55 | 37.61 | 588,833 | -1.41(-3.61%) |
Mar 07, 2016 | 39.22 | 39.82 | 38.95 | 39.02 | 606,907 | -0.34(-0.88%) |
Mar 04, 2016 | 39.06 | 39.77 | 38.75 | 39.36 | 580,300 | +0.44(+1.14%) |
Mar 03, 2016 | 38.20 | 39.49 | 38.16 | 38.92 | 664,745 | +0.63(+1.64%) |
Mar 02, 2016 | 39.30 | 39.71 | 37.97 | 38.29 | 625,660 | -0.98(-2.50%) |
Mar 01, 2016 | 38.66 | 39.51 | 38.27 | 39.27 | 434,735 | +0.98(+2.56%) |
Feb 29, 2016 | 39.15 | 39.61 | 38.09 | 38.29 | 522,305 | -0.86(-2.20%) |
Feb 26, 2016 | 39.17 | 39.67 | 38.88 | 39.15 | 240,570 | +0.35(+0.91%) |
Feb 25, 2016 | 38.45 | 38.83 | 38.33 | 38.80 | 184,730 | +0.38(+0.99%) |
Feb 24, 2016 | 37.52 | 38.46 | 36.88 | 38.42 | 294,640 | +0.41(+1.07%) |
Feb 23, 2016 | 39.40 | 39.70 | 37.95 | 38.01 | 369,951 | -1.66(-4.19%) |
Feb 22, 2016 | 39.16 | 39.86 | 39.31 | 39.67 | 327,497 | +0.51(+1.30%) |
Feb 19, 2016 | 38.45 | 39.23 | 38.23 | 39.16 | 295,994 | +0.59(+1.53%) |
Feb 18, 2016 | 38.89 | 39.15 | 38.34 | 38.57 | 259,660 | -0.32(-0.82%) |
Feb 17, 2016 | 37.98 | 39.13 | 37.98 | 38.89 | 488,987 | +1.29(+3.43%) |
Feb 16, 2016 | 36.64 | 37.90 | 36.44 | 37.60 | 362,407 | +1.51(+4.18%) |
Feb 12, 2016 | 36.80 | 36.09 | 36.09 | 36.09 | 1,843,222 | -0.23(-0.65%) |
Feb 11, 2016 | 36.44 | 37.23 | 35.25 | 36.33 | 517,447 | -1.03(-2.76%) |
Feb 10, 2016 | 37.49 | 38.12 | 37.29 | 37.36 | 550,875 | +0.14(+0.39%) |
Feb 09, 2016 | 36.90 | 37.89 | 36.85 | 37.21 | 628,942 | -0.28(-0.75%) |
Feb 08, 2016 | 37.51 | 37.88 | 36.73 | 37.49 | 414,064 | -0.59(-1.54%) |
Feb 05, 2016 | 38.01 | 38.57 | 37.78 | 38.08 | 387,819 | -0.14(-0.35%) |
Feb 04, 2016 | 37.26 | 38.35 | 37.09 | 38.21 | 466,661 | +0.94(+2.52%) |
Feb 03, 2016 | 38.41 | 38.41 | 36.96 | 37.27 | 684,703 | -0.71(-1.88%) |
Feb 02, 2016 | 39.27 | 39.50 | 37.65 | 37.99 | 532,530 | -1.90(-4.76%) |