Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.29 | 45.37 | 43.83 | 44.45 | 120,613 | -0.03(-0.06%) |
Apr 28, 2016 | 44.76 | 45.56 | 44.41 | 44.48 | 124,385 | -0.32(-0.72%) |
Apr 27, 2016 | 43.16 | 44.93 | 42.20 | 44.80 | 375,763 | +1.63(+3.79%) |
Apr 26, 2016 | 45.16 | 45.16 | 42.40 | 43.16 | 303,384 | +0.92(+2.17%) |
Apr 25, 2016 | 43.10 | 43.31 | 41.90 | 42.25 | 108,799 | -1.01(-2.34%) |
Apr 22, 2016 | 43.06 | 43.48 | 42.90 | 43.26 | 98,235 | +0.34(+0.79%) |
Apr 21, 2016 | 43.06 | 43.59 | 42.85 | 42.92 | 105,535 | -0.18(-0.43%) |
Apr 20, 2016 | 43.45 | 43.78 | 43.10 | 43.10 | 78,146 | -0.58(-1.32%) |
Apr 19, 2016 | 43.67 | 44.30 | 43.52 | 43.68 | 89,509 | +0.28(+0.66%) |
Apr 18, 2016 | 43.51 | 43.81 | 43.24 | 43.39 | 97,690 | -0.25(-0.57%) |
Apr 15, 2016 | 43.12 | 43.98 | 43.03 | 43.64 | 161,292 | +0.60(+1.39%) |
Apr 14, 2016 | 42.77 | 43.11 | 42.22 | 43.05 | 109,554 | +0.23(+0.54%) |
Apr 13, 2016 | 41.87 | 42.94 | 41.07 | 42.82 | 168,775 | +1.10(+2.64%) |
Apr 12, 2016 | 41.77 | 42.37 | 41.64 | 41.71 | 91,836 | -0.21(-0.50%) |
Apr 11, 2016 | 42.09 | 42.60 | 41.67 | 41.92 | 68,566 | +0.01(+0.02%) |
Apr 08, 2016 | 41.92 | 42.51 | 41.66 | 41.92 | 61,614 | +0.36(+0.86%) |
Apr 07, 2016 | 41.48 | 41.92 | 41.24 | 41.56 | 100,825 | -0.29(-0.70%) |
Apr 06, 2016 | 41.76 | 42.24 | 41.08 | 41.85 | 97,657 | +0.16(+0.37%) |
Apr 05, 2016 | 41.72 | 42.26 | 41.58 | 41.70 | 89,728 | -0.40(-0.96%) |
Apr 04, 2016 | 42.95 | 43.15 | 42.08 | 42.10 | 127,685 | -0.84(-1.95%) |
Apr 01, 2016 | 42.38 | 43.16 | 42.08 | 42.93 | 106,989 | +0.07(+0.17%) |
Mar 31, 2016 | 42.99 | 43.07 | 42.36 | 42.86 | 140,156 | -0.18(-0.43%) |
Mar 30, 2016 | 42.44 | 44.06 | 42.11 | 43.05 | 211,253 | +0.96(+2.27%) |
Mar 29, 2016 | 41.09 | 42.11 | 40.83 | 42.09 | 206,083 | +1.06(+2.57%) |
Mar 28, 2016 | 41.26 | 41.41 | 40.61 | 41.03 | 121,601 | -0.02(-0.04%) |
Mar 24, 2016 | 40.68 | 41.05 | 41.05 | 41.05 | 191,966 | +0.28(+0.70%) |
Mar 23, 2016 | 41.49 | 41.71 | 40.72 | 40.77 | 136,362 | -0.91(-2.18%) |
Mar 22, 2016 | 42.46 | 42.71 | 41.49 | 41.68 | 124,348 | -1.06(-2.47%) |
Mar 21, 2016 | 42.69 | 43.01 | 42.03 | 42.73 | 208,867 | -0.07(-0.17%) |
Mar 18, 2016 | 42.56 | 43.02 | 41.96 | 42.81 | 329,673 | +0.48(+1.13%) |
Mar 17, 2016 | 40.66 | 42.45 | 40.66 | 42.33 | 318,299 | +1.64(+4.04%) |
Mar 16, 2016 | 39.83 | 40.84 | 39.66 | 40.68 | 116,450 | +0.66(+1.65%) |
Mar 15, 2016 | 40.19 | 40.19 | 39.49 | 40.02 | 77,794 | -0.40(-1.00%) |
Mar 14, 2016 | 40.33 | 40.80 | 40.02 | 40.43 | 81,879 | +0.03(+0.07%) |
Mar 11, 2016 | 41.24 | 41.33 | 40.12 | 40.40 | 177,766 | -0.48(-1.17%) |
Mar 10, 2016 | 41.21 | 41.54 | 40.40 | 40.88 | 272,358 | -0.31(-0.76%) |
Mar 09, 2016 | 40.61 | 41.48 | 40.61 | 41.19 | 242,444 | +0.68(+1.68%) |
Mar 08, 2016 | 41.58 | 41.58 | 39.60 | 40.51 | 299,646 | -1.45(-3.46%) |
Mar 07, 2016 | 40.10 | 42.07 | 40.03 | 41.96 | 264,099 | +1.71(+4.26%) |
Mar 04, 2016 | 40.55 | 41.08 | 39.99 | 40.25 | 278,779 | -0.25(-0.61%) |
Mar 03, 2016 | 39.31 | 41.07 | 39.31 | 40.50 | 270,927 | +0.95(+2.41%) |
Mar 02, 2016 | 40.80 | 41.31 | 38.77 | 39.54 | 304,340 | -1.34(-3.27%) |
Mar 01, 2016 | 40.20 | 41.24 | 40.20 | 40.88 | 234,467 | +1.08(+2.72%) |
Feb 29, 2016 | 38.82 | 39.91 | 38.60 | 39.80 | 291,151 | +1.14(+2.94%) |
Feb 26, 2016 | 36.75 | 38.73 | 36.75 | 38.66 | 309,723 | +1.92(+5.21%) |
Feb 25, 2016 | 36.78 | 37.02 | 35.34 | 36.75 | 217,148 | +0.00(+0.00%) |
Feb 24, 2016 | 36.19 | 36.78 | 35.05 | 36.75 | 266,854 | +0.78(+2.17%) |
Feb 23, 2016 | 32.90 | 37.68 | 32.90 | 35.97 | 355,565 | +0.86(+2.45%) |
Feb 22, 2016 | 34.57 | 35.30 | 34.36 | 35.11 | 181,984 | +0.80(+2.32%) |
Feb 19, 2016 | 34.33 | 34.33 | 33.98 | 34.31 | 112,480 | -0.17(-0.50%) |
Feb 18, 2016 | 35.05 | 35.25 | 34.33 | 34.48 | 104,080 | -0.50(-1.44%) |
Feb 17, 2016 | 35.60 | 35.60 | 34.77 | 34.99 | 253,303 | -0.33(-0.93%) |
Feb 16, 2016 | 35.44 | 35.59 | 34.69 | 35.32 | 116,319 | +0.34(+0.97%) |
Feb 12, 2016 | 34.32 | 34.98 | 34.98 | 34.98 | 76,932 | +0.85(+2.50%) |
Feb 11, 2016 | 33.64 | 34.53 | 33.50 | 34.13 | 75,227 | -0.13(-0.37%) |
Feb 10, 2016 | 34.15 | 34.39 | 33.49 | 34.25 | 112,228 | +0.33(+0.97%) |
Feb 09, 2016 | 33.64 | 34.37 | 33.57 | 33.92 | 59,584 | -0.19(-0.56%) |
Feb 08, 2016 | 33.51 | 34.33 | 33.25 | 34.12 | 66,612 | +0.11(+0.32%) |
Feb 05, 2016 | 33.65 | 34.31 | 33.52 | 34.01 | 124,207 | +0.25(+0.73%) |
Feb 04, 2016 | 33.59 | 34.02 | 33.37 | 33.76 | 110,171 | +0.08(+0.24%) |
Feb 03, 2016 | 34.25 | 34.25 | 32.80 | 33.68 | 63,594 | -0.15(-0.43%) |
Feb 02, 2016 | 33.74 | 34.14 | 33.37 | 33.82 | 116,996 | -0.39(-1.15%) |