Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.55 | 41.55 | 40.33 | 40.61 | 46,856 | -1.14(-2.73%) |
Apr 28, 2016 | 42.69 | 43.02 | 41.68 | 41.75 | 24,902 | -1.30(-3.03%) |
Apr 27, 2016 | 42.02 | 43.12 | 42.02 | 43.05 | 157,416 | +0.60(+1.42%) |
Apr 26, 2016 | 41.80 | 42.53 | 41.80 | 42.45 | 18,671 | +0.85(+2.05%) |
Apr 25, 2016 | 42.11 | 42.27 | 41.58 | 41.59 | 70,370 | -0.66(-1.57%) |
Apr 22, 2016 | 41.59 | 42.38 | 41.59 | 42.26 | 20,257 | +0.91(+2.19%) |
Apr 21, 2016 | 41.67 | 41.67 | 41.27 | 41.35 | 41,837 | -0.32(-0.77%) |
Apr 20, 2016 | 41.09 | 41.85 | 41.08 | 41.67 | 98,434 | +0.58(+1.42%) |
Apr 19, 2016 | 41.98 | 41.99 | 41.03 | 41.09 | 124,109 | -0.82(-1.97%) |
Apr 18, 2016 | 41.72 | 42.00 | 41.70 | 41.91 | 34,826 | +0.03(+0.07%) |
Apr 15, 2016 | 42.34 | 42.34 | 41.88 | 41.88 | 38,510 | -0.42(-1.00%) |
Apr 14, 2016 | 42.50 | 42.54 | 42.06 | 42.30 | 175,882 | -0.47(-1.10%) |
Apr 13, 2016 | 41.73 | 42.78 | 41.73 | 42.77 | 30,339 | +1.27(+3.07%) |
Apr 12, 2016 | 41.61 | 41.74 | 40.90 | 41.50 | 107,153 | -0.04(-0.09%) |
Apr 11, 2016 | 41.91 | 42.15 | 41.54 | 41.54 | 27,086 | -0.14(-0.34%) |
Apr 08, 2016 | 42.06 | 42.24 | 41.56 | 41.68 | 170,774 | +0.02(+0.05%) |
Apr 07, 2016 | 42.14 | 42.14 | 41.55 | 41.66 | 52,186 | -0.75(-1.76%) |
Apr 06, 2016 | 41.99 | 42.43 | 41.51 | 42.41 | 208,592 | +0.26(+0.61%) |
Apr 05, 2016 | 42.29 | 42.58 | 42.15 | 42.15 | 57,203 | -0.30(-0.70%) |
Apr 04, 2016 | 42.98 | 42.98 | 42.42 | 42.45 | 48,042 | -0.58(-1.34%) |
Apr 01, 2016 | 42.30 | 43.03 | 42.15 | 43.02 | 27,462 | +0.33(+0.76%) |
Mar 31, 2016 | 42.75 | 42.90 | 42.66 | 42.70 | 12,266 | -0.21(-0.49%) |
Mar 30, 2016 | 42.86 | 43.24 | 42.76 | 42.91 | 142,848 | +0.26(+0.61%) |
Mar 29, 2016 | 41.70 | 42.69 | 41.50 | 42.65 | 37,545 | +0.77(+1.83%) |
Mar 28, 2016 | 42.05 | 42.08 | 41.66 | 41.88 | 22,306 | -0.06(-0.14%) |
Mar 24, 2016 | 41.69 | 41.94 | 41.94 | 41.94 | 45,690 | +0.03(+0.07%) |
Mar 23, 2016 | 42.62 | 42.62 | 41.90 | 41.91 | 13,366 | -0.72(-1.69%) |
Mar 22, 2016 | 42.40 | 42.74 | 42.29 | 42.63 | 18,299 | +0.03(+0.07%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.23 | 42.60 | 24,834 | -0.11(-0.25%) |
Mar 18, 2016 | 42.31 | 42.75 | 42.26 | 42.71 | 40,860 | +0.57(+1.35%) |
Mar 17, 2016 | 41.79 | 42.23 | 41.59 | 42.14 | 204,208 | +0.30(+0.71%) |
Mar 16, 2016 | 41.08 | 41.86 | 41.04 | 41.84 | 127,302 | +0.63(+1.53%) |
Mar 15, 2016 | 41.32 | 41.32 | 40.89 | 41.21 | 42,578 | -0.24(-0.58%) |
Mar 14, 2016 | 41.46 | 41.73 | 41.34 | 41.45 | 37,894 | -0.23(-0.55%) |
Mar 11, 2016 | 41.03 | 41.68 | 40.99 | 41.68 | 40,563 | +1.09(+2.69%) |
Mar 10, 2016 | 40.85 | 41.07 | 40.19 | 40.59 | 18,580 | -0.04(-0.09%) |
Mar 09, 2016 | 40.43 | 40.69 | 40.26 | 40.63 | 37,416 | +0.43(+1.07%) |
Mar 08, 2016 | 41.18 | 41.18 | 40.16 | 40.20 | 70,761 | -1.26(-3.05%) |
Mar 07, 2016 | 41.24 | 41.62 | 41.05 | 41.46 | 277,025 | -0.05(-0.12%) |
Mar 04, 2016 | 41.37 | 42.03 | 40.98 | 41.51 | 329,847 | +0.20(+0.49%) |
Mar 03, 2016 | 41.11 | 41.33 | 40.88 | 41.31 | 63,524 | +0.34(+0.84%) |
Mar 02, 2016 | 40.69 | 40.99 | 40.67 | 40.96 | 36,505 | +0.33(+0.80%) |
Mar 01, 2016 | 40.09 | 40.64 | 39.78 | 40.64 | 286,044 | +0.81(+2.04%) |
Feb 29, 2016 | 39.58 | 40.31 | 39.58 | 39.82 | 68,706 | +0.28(+0.70%) |
Feb 26, 2016 | 39.54 | 39.67 | 39.34 | 39.54 | 140,814 | +0.22(+0.56%) |
Feb 25, 2016 | 39.09 | 39.32 | 38.58 | 39.32 | 85,854 | +0.29(+0.74%) |
Feb 24, 2016 | 37.82 | 39.13 | 37.68 | 39.04 | 200,087 | +0.79(+2.08%) |
Feb 23, 2016 | 38.56 | 38.71 | 38.19 | 38.24 | 33,371 | -0.57(-1.48%) |
Feb 22, 2016 | 38.61 | 38.91 | 38.61 | 38.82 | 511,696 | +0.70(+1.83%) |
Feb 19, 2016 | 37.91 | 38.15 | 37.66 | 38.12 | 104,681 | +0.11(+0.30%) |
Feb 18, 2016 | 38.63 | 38.68 | 38.00 | 38.00 | 49,383 | -0.31(-0.80%) |
Feb 17, 2016 | 38.03 | 38.56 | 38.03 | 38.31 | 87,990 | +0.74(+1.96%) |
Feb 16, 2016 | 36.61 | 37.66 | 36.31 | 37.57 | 49,630 | +1.46(+4.03%) |
Feb 12, 2016 | 35.87 | 36.12 | 36.12 | 36.12 | 127,728 | +0.69(+1.95%) |
Feb 11, 2016 | 35.20 | 35.69 | 34.98 | 35.43 | 149,297 | -0.41(-1.15%) |
Feb 10, 2016 | 36.18 | 36.77 | 35.81 | 35.84 | 143,367 | -0.21(-0.58%) |
Feb 09, 2016 | 35.88 | 36.71 | 35.76 | 36.05 | 255,744 | -0.21(-0.58%) |
Feb 08, 2016 | 36.67 | 36.69 | 35.67 | 36.26 | 201,562 | -0.94(-2.52%) |
Feb 05, 2016 | 38.29 | 38.29 | 37.08 | 37.20 | 167,872 | -1.24(-3.21%) |
Feb 04, 2016 | 37.79 | 38.66 | 37.75 | 38.43 | 122,528 | +0.64(+1.70%) |
Feb 03, 2016 | 38.20 | 38.29 | 37.01 | 37.79 | 388,175 | -0.08(-0.20%) |
Feb 02, 2016 | 38.98 | 38.98 | 37.74 | 37.87 | 268,270 | -1.83(-4.61%) |