Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.55 | 42.61 | 42.53 | 42.61 | 4,069,414 | +0.01(+0.03%) |
Apr 28, 2016 | 42.52 | 42.61 | 42.49 | 42.60 | 246,814 | +0.07(+0.16%) |
Apr 27, 2016 | 42.46 | 42.53 | 42.42 | 42.53 | 415,395 | +0.11(+0.27%) |
Apr 26, 2016 | 42.45 | 42.47 | 42.33 | 42.42 | 649,926 | -0.05(-0.11%) |
Apr 25, 2016 | 42.46 | 42.52 | 42.45 | 42.47 | 523,216 | -0.04(-0.09%) |
Apr 22, 2016 | 42.49 | 42.53 | 42.47 | 42.51 | 770,670 | -0.01(-0.02%) |
Apr 21, 2016 | 42.51 | 42.53 | 42.46 | 42.52 | 420,861 | -0.05(-0.11%) |
Apr 20, 2016 | 42.61 | 42.67 | 42.56 | 42.57 | 607,933 | -0.03(-0.08%) |
Apr 19, 2016 | 42.57 | 42.62 | 42.53 | 42.60 | 371,380 | -0.02(-0.04%) |
Apr 18, 2016 | 42.58 | 42.61 | 42.56 | 42.61 | 320,261 | +0.00(+0.00%) |
Apr 15, 2016 | 42.54 | 42.63 | 42.53 | 42.61 | 271,034 | +0.10(+0.23%) |
Apr 14, 2016 | 42.53 | 42.58 | 42.51 | 42.52 | 350,083 | -0.06(-0.15%) |
Apr 13, 2016 | 42.52 | 42.59 | 42.50 | 42.58 | 971,682 | +0.04(+0.09%) |
Apr 12, 2016 | 42.55 | 42.57 | 42.52 | 42.54 | 457,110 | -0.06(-0.15%) |
Apr 11, 2016 | 42.57 | 42.61 | 42.53 | 42.61 | 311,495 | +0.02(+0.06%) |
Apr 08, 2016 | 42.60 | 42.61 | 42.56 | 42.58 | 342,687 | -0.05(-0.11%) |
Apr 07, 2016 | 42.51 | 42.63 | 42.51 | 42.63 | 376,840 | +0.14(+0.34%) |
Apr 06, 2016 | 42.54 | 42.54 | 42.43 | 42.49 | 312,869 | +0.00(+0.00%) |
Apr 05, 2016 | 42.52 | 42.53 | 42.46 | 42.49 | 381,566 | +0.11(+0.27%) |
Apr 04, 2016 | 42.43 | 42.49 | 42.36 | 42.37 | 1,107,662 | +0.01(+0.02%) |
Apr 01, 2016 | 42.50 | 42.50 | 42.37 | 42.37 | 813,836 | -0.07(-0.16%) |
Mar 31, 2016 | 42.39 | 42.47 | 42.34 | 42.43 | 914,140 | +0.10(+0.25%) |
Mar 30, 2016 | 42.37 | 42.40 | 42.31 | 42.33 | 401,497 | -0.06(-0.15%) |
Mar 29, 2016 | 42.28 | 42.41 | 42.24 | 42.39 | 511,022 | +0.15(+0.36%) |
Mar 28, 2016 | 42.26 | 42.28 | 42.18 | 42.24 | 394,990 | -0.02(-0.04%) |
Mar 24, 2016 | 42.29 | 42.26 | 42.26 | 42.26 | 319,151 | +0.06(+0.15%) |
Mar 23, 2016 | 42.06 | 42.23 | 42.06 | 42.19 | 259,126 | +0.10(+0.25%) |
Mar 22, 2016 | 42.20 | 42.23 | 42.07 | 42.09 | 467,499 | -0.10(-0.23%) |
Mar 21, 2016 | 42.16 | 42.27 | 42.10 | 42.19 | 504,684 | -0.02(-0.04%) |
Mar 18, 2016 | 42.19 | 42.22 | 42.15 | 42.20 | 350,067 | +0.07(+0.17%) |
Mar 17, 2016 | 42.15 | 42.17 | 42.07 | 42.13 | 452,867 | +0.07(+0.17%) |
Mar 16, 2016 | 41.90 | 42.07 | 41.88 | 42.06 | 367,347 | +0.12(+0.29%) |
Mar 15, 2016 | 41.90 | 41.98 | 41.90 | 41.94 | 344,735 | +0.02(+0.04%) |
Mar 14, 2016 | 41.90 | 41.98 | 41.90 | 41.92 | 352,891 | -0.02(-0.06%) |
Mar 11, 2016 | 41.96 | 42.00 | 41.88 | 41.94 | 412,711 | +0.00(+0.00%) |
Mar 10, 2016 | 42.03 | 42.07 | 41.93 | 41.94 | 1,075,547 | -0.09(-0.22%) |
Mar 09, 2016 | 42.05 | 42.08 | 42.00 | 42.04 | 294,793 | -0.03(-0.07%) |
Mar 08, 2016 | 42.06 | 42.15 | 42.02 | 42.06 | 482,599 | +0.16(+0.38%) |
Mar 07, 2016 | 41.92 | 41.94 | 41.88 | 41.90 | 483,760 | -0.04(-0.10%) |
Mar 04, 2016 | 41.97 | 41.98 | 41.93 | 41.94 | 273,162 | -0.02(-0.06%) |
Mar 03, 2016 | 41.94 | 41.99 | 41.89 | 41.97 | 365,023 | +0.04(+0.10%) |
Mar 02, 2016 | 41.90 | 41.94 | 41.86 | 41.93 | 301,996 | +0.02(+0.04%) |
Mar 01, 2016 | 42.11 | 42.11 | 41.90 | 41.91 | 448,860 | -0.16(-0.37%) |
Feb 29, 2016 | 42.03 | 42.08 | 42.02 | 42.07 | 462,880 | +0.05(+0.11%) |
Feb 26, 2016 | 42.04 | 42.04 | 41.96 | 42.02 | 218,869 | -0.16(-0.38%) |
Feb 25, 2016 | 42.12 | 42.18 | 42.04 | 42.18 | 290,814 | +0.14(+0.32%) |
Feb 24, 2016 | 42.08 | 42.13 | 41.99 | 42.04 | 419,732 | +0.02(+0.06%) |
Feb 23, 2016 | 41.90 | 42.04 | 41.88 | 42.02 | 289,489 | +0.06(+0.13%) |
Feb 22, 2016 | 41.87 | 41.99 | 41.87 | 41.96 | 240,160 | +0.02(+0.06%) |
Feb 19, 2016 | 41.94 | 42.01 | 41.92 | 41.94 | 389,884 | -0.02(-0.04%) |
Feb 18, 2016 | 41.83 | 41.99 | 41.82 | 41.96 | 516,004 | +0.14(+0.35%) |
Feb 17, 2016 | 41.93 | 41.93 | 41.77 | 41.81 | 510,986 | -0.06(-0.13%) |
Feb 16, 2016 | 41.92 | 41.95 | 41.87 | 41.87 | 415,944 | -0.14(-0.32%) |
Feb 12, 2016 | 41.90 | 42.00 | 42.00 | 42.00 | 307,636 | -0.10(-0.23%) |
Feb 11, 2016 | 42.20 | 42.22 | 42.05 | 42.10 | 331,850 | +0.05(+0.11%) |
Feb 10, 2016 | 41.93 | 42.06 | 41.93 | 42.05 | 482,421 | +0.04(+0.10%) |
Feb 09, 2016 | 42.08 | 42.08 | 41.97 | 42.01 | 407,968 | +0.01(+0.02%) |
Feb 08, 2016 | 41.94 | 42.02 | 41.80 | 42.00 | 506,585 | +0.22(+0.54%) |
Feb 05, 2016 | 41.77 | 41.84 | 41.73 | 41.78 | 454,533 | -0.08(-0.19%) |
Feb 04, 2016 | 41.83 | 41.86 | 41.75 | 41.86 | 353,217 | +0.06(+0.13%) |
Feb 03, 2016 | 41.80 | 41.92 | 41.74 | 41.80 | 477,226 | +0.04(+0.10%) |
Feb 02, 2016 | 41.78 | 41.81 | 41.73 | 41.76 | 308,725 | +0.08(+0.18%) |