Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.65 | 41.65 | 40.84 | 41.05 | 17,673,232 | -0.67(-1.61%) |
Apr 28, 2016 | 41.83 | 42.09 | 41.57 | 41.72 | 12,150,983 | -0.43(-1.01%) |
Apr 27, 2016 | 41.96 | 42.38 | 41.96 | 42.15 | 9,274,051 | +0.20(+0.48%) |
Apr 26, 2016 | 42.22 | 42.23 | 41.82 | 41.94 | 9,654,911 | -0.13(-0.32%) |
Apr 25, 2016 | 42.27 | 42.39 | 41.91 | 42.08 | 11,062,690 | -0.39(-0.92%) |
Apr 22, 2016 | 42.43 | 42.69 | 42.30 | 42.47 | 9,477,201 | +0.10(+0.25%) |
Apr 21, 2016 | 42.17 | 42.69 | 42.15 | 42.36 | 14,075,564 | +0.02(+0.04%) |
Apr 20, 2016 | 42.78 | 42.96 | 42.24 | 42.35 | 11,384,139 | -0.21(-0.49%) |
Apr 19, 2016 | 42.46 | 42.95 | 42.08 | 42.56 | 10,212,967 | +0.26(+0.62%) |
Apr 18, 2016 | 42.02 | 42.54 | 41.85 | 42.30 | 10,413,391 | +0.28(+0.66%) |
Apr 15, 2016 | 42.31 | 42.33 | 41.83 | 42.02 | 11,268,784 | -0.23(-0.55%) |
Apr 14, 2016 | 41.93 | 42.36 | 41.87 | 42.25 | 11,136,314 | +0.37(+0.88%) |
Apr 13, 2016 | 41.51 | 41.91 | 41.36 | 41.88 | 11,282,183 | +0.46(+1.12%) |
Apr 12, 2016 | 41.14 | 41.73 | 41.12 | 41.42 | 7,932,131 | +0.22(+0.53%) |
Apr 11, 2016 | 41.44 | 41.72 | 41.15 | 41.20 | 9,439,803 | -0.23(-0.56%) |
Apr 08, 2016 | 41.73 | 41.84 | 41.24 | 41.44 | 9,335,478 | -0.04(-0.11%) |
Apr 07, 2016 | 41.42 | 41.75 | 41.20 | 41.48 | 14,077,633 | -0.16(-0.38%) |
Apr 06, 2016 | 40.68 | 41.76 | 40.67 | 41.64 | 16,674,134 | +1.04(+2.56%) |
Apr 05, 2016 | 40.49 | 40.96 | 40.41 | 40.60 | 12,025,454 | -0.12(-0.29%) |
Apr 04, 2016 | 40.35 | 40.89 | 40.23 | 40.72 | 13,693,800 | +0.52(+1.30%) |
Apr 01, 2016 | 39.30 | 40.26 | 39.25 | 40.19 | 11,601,042 | +0.59(+1.49%) |
Mar 31, 2016 | 39.73 | 40.03 | 39.49 | 39.60 | 11,135,854 | -0.23(-0.58%) |
Mar 30, 2016 | 40.03 | 40.08 | 39.75 | 39.83 | 8,555,855 | -0.07(-0.19%) |
Mar 29, 2016 | 39.60 | 39.98 | 39.35 | 39.91 | 9,855,134 | +0.37(+0.93%) |
Mar 28, 2016 | 39.76 | 39.88 | 39.40 | 39.54 | 8,078,628 | -0.18(-0.45%) |
Mar 24, 2016 | 39.51 | 39.72 | 39.72 | 39.72 | 10,108,777 | -0.01(-0.02%) |
Mar 23, 2016 | 40.12 | 40.12 | 39.56 | 39.73 | 13,290,285 | +0.04(+0.09%) |
Mar 22, 2016 | 39.35 | 40.01 | 39.33 | 39.69 | 12,421,595 | +0.17(+0.44%) |
Mar 21, 2016 | 39.17 | 39.54 | 38.99 | 39.52 | 10,216,889 | +0.41(+1.05%) |
Mar 18, 2016 | 38.73 | 39.23 | 38.61 | 39.11 | 19,271,500 | +0.54(+1.40%) |
Mar 17, 2016 | 38.87 | 38.90 | 38.42 | 38.57 | 12,797,145 | -0.31(-0.79%) |
Mar 16, 2016 | 39.15 | 39.15 | 38.59 | 38.88 | 13,335,490 | -0.36(-0.92%) |
Mar 15, 2016 | 39.28 | 39.40 | 38.88 | 39.24 | 12,105,556 | -0.49(-1.24%) |
Mar 14, 2016 | 39.78 | 39.91 | 39.55 | 39.73 | 8,728,260 | -0.09(-0.23%) |
Mar 11, 2016 | 39.68 | 40.01 | 39.50 | 39.82 | 20,751,964 | +0.46(+1.18%) |
Mar 10, 2016 | 39.10 | 39.50 | 38.90 | 39.35 | 16,532,378 | +0.50(+1.30%) |
Mar 09, 2016 | 39.01 | 39.24 | 38.66 | 38.85 | 12,323,462 | -0.07(-0.17%) |
Mar 08, 2016 | 38.85 | 39.27 | 38.79 | 38.92 | 11,144,372 | -0.14(-0.36%) |
Mar 07, 2016 | 38.46 | 39.27 | 38.40 | 39.06 | 10,062,538 | +0.42(+1.08%) |
Mar 04, 2016 | 38.47 | 38.80 | 38.21 | 38.64 | 12,245,275 | -0.01(-0.04%) |
Mar 03, 2016 | 38.72 | 38.78 | 37.95 | 38.66 | 13,219,676 | -0.13(-0.33%) |
Mar 02, 2016 | 38.31 | 38.91 | 38.23 | 38.78 | 16,137,776 | +0.39(+1.01%) |
Mar 01, 2016 | 37.39 | 38.54 | 37.17 | 38.40 | 16,314,588 | +1.14(+3.07%) |
Feb 29, 2016 | 37.49 | 37.72 | 37.21 | 37.26 | 17,357,354 | -0.32(-0.85%) |
Feb 26, 2016 | 37.88 | 37.94 | 37.57 | 37.57 | 12,468,272 | -0.27(-0.71%) |
Feb 25, 2016 | 37.51 | 37.84 | 37.39 | 37.84 | 11,705,274 | +0.33(+0.87%) |
Feb 24, 2016 | 37.22 | 37.56 | 36.82 | 37.51 | 10,205,934 | +0.01(+0.04%) |
Feb 23, 2016 | 37.51 | 37.79 | 37.42 | 37.50 | 10,646,436 | -0.17(-0.45%) |
Feb 22, 2016 | 37.31 | 37.68 | 37.19 | 37.67 | 10,472,278 | +0.48(+1.30%) |
Feb 19, 2016 | 37.28 | 37.34 | 37.00 | 37.19 | 12,081,318 | -0.15(-0.40%) |
Feb 18, 2016 | 37.54 | 37.83 | 37.28 | 37.34 | 12,955,512 | -0.21(-0.55%) |
Feb 17, 2016 | 37.10 | 37.58 | 37.07 | 37.54 | 12,565,329 | +0.61(+1.65%) |
Feb 16, 2016 | 36.65 | 37.09 | 36.54 | 36.94 | 15,383,166 | +0.56(+1.53%) |
Feb 12, 2016 | 36.34 | 36.38 | 36.38 | 36.38 | 18,326,866 | +0.13(+0.37%) |
Feb 11, 2016 | 36.22 | 36.65 | 35.99 | 36.25 | 14,941,920 | -0.50(-1.37%) |
Feb 10, 2016 | 36.74 | 37.40 | 36.72 | 36.75 | 14,863,512 | +0.27(+0.75%) |
Feb 09, 2016 | 36.13 | 36.78 | 35.91 | 36.48 | 14,351,413 | +0.24(+0.68%) |
Feb 08, 2016 | 36.31 | 36.60 | 35.59 | 36.23 | 17,985,634 | -0.41(-1.11%) |
Feb 05, 2016 | 36.06 | 36.89 | 35.82 | 36.64 | 22,753,776 | +0.59(+1.63%) |
Feb 04, 2016 | 36.88 | 36.91 | 35.64 | 36.05 | 27,775,284 | -1.08(-2.92%) |
Feb 03, 2016 | 36.82 | 37.18 | 36.05 | 37.14 | 26,372,866 | -0.27(-0.71%) |
Feb 02, 2016 | 37.30 | 37.47 | 37.03 | 37.40 | 20,080,018 | -0.25(-0.67%) |