Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.75 | 40.79 | 39.63 | 40.36 | 1,392,940 | -0.52(-1.27%) |
Apr 28, 2016 | 41.21 | 41.34 | 40.33 | 40.88 | 1,642,606 | -0.77(-1.84%) |
Apr 27, 2016 | 41.78 | 42.06 | 41.41 | 41.65 | 1,635,662 | -0.13(-0.32%) |
Apr 26, 2016 | 41.78 | 42.19 | 41.61 | 41.78 | 964,486 | -0.01(-0.02%) |
Apr 25, 2016 | 41.62 | 42.06 | 41.20 | 41.79 | 633,661 | +0.07(+0.16%) |
Apr 22, 2016 | 41.30 | 41.80 | 41.30 | 41.72 | 910,015 | +0.43(+1.03%) |
Apr 21, 2016 | 42.38 | 42.40 | 41.21 | 41.30 | 908,688 | -1.04(-2.46%) |
Apr 20, 2016 | 42.79 | 42.97 | 42.33 | 42.34 | 889,653 | -0.61(-1.41%) |
Apr 19, 2016 | 42.75 | 43.04 | 42.66 | 42.95 | 620,121 | +0.34(+0.80%) |
Apr 18, 2016 | 42.33 | 42.75 | 42.13 | 42.60 | 613,053 | +0.21(+0.49%) |
Apr 15, 2016 | 41.75 | 42.42 | 41.62 | 42.40 | 704,436 | +0.70(+1.68%) |
Apr 14, 2016 | 41.91 | 42.12 | 41.68 | 41.70 | 869,087 | -0.09(-0.23%) |
Apr 13, 2016 | 42.20 | 42.43 | 41.60 | 41.79 | 782,827 | -0.37(-0.88%) |
Apr 12, 2016 | 41.83 | 42.52 | 41.71 | 42.16 | 780,268 | +0.26(+0.61%) |
Apr 11, 2016 | 42.50 | 42.71 | 41.90 | 41.90 | 613,316 | -0.56(-1.32%) |
Apr 08, 2016 | 42.94 | 42.94 | 42.19 | 42.46 | 757,844 | -0.30(-0.71%) |
Apr 07, 2016 | 42.49 | 43.01 | 42.32 | 42.77 | 1,194,897 | +0.13(+0.31%) |
Apr 06, 2016 | 42.51 | 42.93 | 42.28 | 42.63 | 859,859 | +0.03(+0.07%) |
Apr 05, 2016 | 42.81 | 42.98 | 42.43 | 42.60 | 1,245,929 | -0.39(-0.90%) |
Apr 04, 2016 | 42.92 | 43.17 | 42.68 | 42.99 | 1,120,885 | +0.09(+0.20%) |
Apr 01, 2016 | 42.21 | 42.98 | 42.01 | 42.91 | 1,707,485 | +0.57(+1.34%) |
Mar 31, 2016 | 42.17 | 42.71 | 41.99 | 42.34 | 1,626,251 | +0.21(+0.49%) |
Mar 30, 2016 | 42.64 | 42.70 | 42.04 | 42.13 | 2,126,667 | -0.37(-0.87%) |
Mar 29, 2016 | 42.68 | 42.99 | 42.42 | 42.50 | 2,249,682 | +0.10(+0.25%) |
Mar 28, 2016 | 42.23 | 42.68 | 42.02 | 42.40 | 1,353,385 | +0.25(+0.58%) |
Mar 24, 2016 | 41.38 | 42.15 | 42.15 | 42.15 | 2,802,399 | +0.86(+2.09%) |
Mar 23, 2016 | 40.08 | 41.81 | 38.31 | 41.29 | 12,014,897 | -2.38(-5.45%) |
Mar 22, 2016 | 43.33 | 43.71 | 43.00 | 43.67 | 693,166 | +0.12(+0.28%) |
Mar 21, 2016 | 43.32 | 43.73 | 43.15 | 43.54 | 655,644 | +0.02(+0.04%) |
Mar 18, 2016 | 43.22 | 43.55 | 42.77 | 43.52 | 775,297 | +0.30(+0.70%) |
Mar 17, 2016 | 43.15 | 43.33 | 42.78 | 43.22 | 676,418 | +0.17(+0.40%) |
Mar 16, 2016 | 42.96 | 43.27 | 42.68 | 43.05 | 569,993 | -0.09(-0.20%) |
Mar 15, 2016 | 43.25 | 43.51 | 43.01 | 43.14 | 771,016 | -0.25(-0.57%) |
Mar 14, 2016 | 43.17 | 43.57 | 42.96 | 43.38 | 678,214 | -0.04(-0.09%) |
Mar 11, 2016 | 43.23 | 43.73 | 43.05 | 43.42 | 772,223 | +0.37(+0.86%) |
Mar 10, 2016 | 43.29 | 43.51 | 42.85 | 43.05 | 593,801 | -0.07(-0.15%) |
Mar 09, 2016 | 42.78 | 43.22 | 42.62 | 43.12 | 1,055,737 | +0.35(+0.82%) |
Mar 08, 2016 | 42.41 | 42.96 | 42.24 | 42.77 | 1,225,192 | +0.30(+0.71%) |
Mar 07, 2016 | 42.27 | 42.79 | 42.06 | 42.46 | 931,210 | -0.06(-0.13%) |
Mar 04, 2016 | 42.04 | 42.68 | 41.68 | 42.52 | 606,196 | +0.45(+1.08%) |
Mar 03, 2016 | 42.09 | 42.24 | 41.70 | 42.06 | 674,593 | -0.13(-0.31%) |
Mar 02, 2016 | 42.17 | 42.33 | 41.60 | 42.20 | 902,330 | +0.59(+1.41%) |
Mar 01, 2016 | 41.22 | 41.88 | 40.95 | 41.61 | 767,812 | +0.68(+1.67%) |
Feb 29, 2016 | 41.15 | 41.45 | 40.85 | 40.93 | 1,167,233 | -0.08(-0.18%) |
Feb 26, 2016 | 41.78 | 42.08 | 40.96 | 41.00 | 1,255,080 | -0.07(-0.16%) |
Feb 25, 2016 | 40.33 | 41.67 | 40.28 | 41.07 | 1,400,680 | +0.99(+2.48%) |
Feb 24, 2016 | 39.64 | 40.48 | 39.51 | 40.07 | 1,396,952 | +0.25(+0.62%) |
Feb 23, 2016 | 39.27 | 39.92 | 39.27 | 39.83 | 731,426 | +0.41(+1.03%) |
Feb 22, 2016 | 39.31 | 39.77 | 39.19 | 39.42 | 852,829 | +0.15(+0.39%) |
Feb 19, 2016 | 38.31 | 39.53 | 38.06 | 39.27 | 995,662 | +0.93(+2.43%) |
Feb 18, 2016 | 38.68 | 39.02 | 38.34 | 38.34 | 853,089 | -0.28(-0.73%) |
Feb 17, 2016 | 38.62 | 39.03 | 38.18 | 38.62 | 987,509 | +0.16(+0.42%) |
Feb 16, 2016 | 38.23 | 38.67 | 37.68 | 38.46 | 549,167 | +0.37(+0.96%) |
Feb 12, 2016 | 38.03 | 38.09 | 38.09 | 38.09 | 594,575 | +0.44(+1.18%) |
Feb 11, 2016 | 38.00 | 38.18 | 37.07 | 37.65 | 1,128,953 | -0.78(-2.03%) |
Feb 10, 2016 | 37.64 | 38.93 | 37.50 | 38.43 | 1,139,093 | +0.87(+2.31%) |
Feb 09, 2016 | 37.33 | 37.83 | 37.09 | 37.56 | 969,165 | -0.18(-0.47%) |
Feb 08, 2016 | 38.94 | 39.04 | 37.28 | 37.74 | 1,365,829 | -1.38(-3.54%) |
Feb 05, 2016 | 39.89 | 40.28 | 38.99 | 39.13 | 1,789,123 | -0.86(-2.14%) |
Feb 04, 2016 | 40.91 | 41.08 | 39.85 | 39.98 | 1,263,468 | -1.21(-2.93%) |
Feb 03, 2016 | 40.59 | 41.19 | 40.56 | 41.19 | 999,974 | +0.73(+1.82%) |
Feb 02, 2016 | 40.37 | 40.73 | 40.15 | 40.45 | 1,052,463 | -0.10(-0.26%) |