Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.63 | 43.93 | 43.17 | 43.39 | 5,279,957 | -0.31(-0.71%) |
Apr 28, 2016 | 44.56 | 44.56 | 43.53 | 43.70 | 4,498,200 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.44 | 44.70 | 5,289,285 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.59 | 44.12 | 44.56 | 3,992,521 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,755 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.39 | 43.76 | 44.05 | 4,506,620 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.09 | 43.73 | 43.81 | 3,424,002 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.70 | 43.74 | 4,636,867 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.55 | 43.85 | 44.20 | 4,665,779 | +0.34(+0.78%) |
Apr 18, 2016 | 43.93 | 43.97 | 43.24 | 43.85 | 4,355,318 | -0.08(-0.18%) |
Apr 15, 2016 | 43.78 | 44.15 | 43.68 | 43.93 | 4,386,761 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,718 | -0.32(-0.72%) |
Apr 13, 2016 | 43.67 | 44.08 | 43.35 | 44.05 | 5,362,704 | +0.75(+1.72%) |
Apr 12, 2016 | 42.78 | 43.60 | 42.72 | 43.31 | 4,262,453 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.71 | 42.71 | 5,445,809 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.20 | 42.39 | 42.76 | 4,677,190 | +0.77(+1.83%) |
Apr 07, 2016 | 42.08 | 42.59 | 41.92 | 41.99 | 5,775,896 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.77 | 42.27 | 5,653,120 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.05 | 42.23 | 42.50 | 4,027,725 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.55 | 42.53 | 42.97 | 5,364,885 | -0.51(-1.17%) |
Apr 01, 2016 | 42.18 | 43.51 | 42.12 | 43.48 | 4,456,692 | +0.29(+0.68%) |
Mar 31, 2016 | 43.31 | 43.45 | 42.99 | 43.19 | 3,703,676 | -0.14(-0.33%) |
Mar 30, 2016 | 43.68 | 43.75 | 43.12 | 43.33 | 2,802,775 | +0.09(+0.20%) |
Mar 29, 2016 | 42.96 | 43.31 | 42.59 | 43.24 | 4,210,126 | +0.10(+0.22%) |
Mar 28, 2016 | 43.22 | 43.37 | 42.85 | 43.15 | 3,791,554 | -0.05(-0.11%) |
Mar 24, 2016 | 43.02 | 43.20 | 43.20 | 43.20 | 4,687,480 | -0.17(-0.38%) |
Mar 23, 2016 | 43.66 | 43.74 | 43.24 | 43.36 | 4,760,300 | -0.57(-1.30%) |
Mar 22, 2016 | 43.36 | 44.11 | 43.34 | 43.93 | 4,451,967 | +0.26(+0.60%) |
Mar 21, 2016 | 43.43 | 43.72 | 43.31 | 43.67 | 6,191,844 | +0.28(+0.64%) |
Mar 18, 2016 | 43.64 | 43.68 | 43.06 | 43.39 | 16,033,190 | -0.08(-0.18%) |
Mar 17, 2016 | 41.03 | 43.83 | 40.95 | 43.47 | 15,222,080 | +2.61(+6.39%) |
Mar 16, 2016 | 40.50 | 40.98 | 40.21 | 40.86 | 3,819,904 | +0.52(+1.30%) |
Mar 15, 2016 | 40.26 | 40.38 | 39.76 | 40.34 | 3,828,833 | -0.36(-0.88%) |
Mar 14, 2016 | 40.42 | 40.84 | 40.39 | 40.69 | 3,461,110 | -0.02(-0.04%) |
Mar 11, 2016 | 40.41 | 40.87 | 40.30 | 40.71 | 4,388,055 | +0.56(+1.40%) |
Mar 10, 2016 | 40.12 | 40.21 | 39.55 | 40.15 | 6,000,477 | +0.39(+0.98%) |
Mar 09, 2016 | 40.46 | 40.61 | 39.71 | 39.76 | 5,964,843 | -0.53(-1.32%) |
Mar 08, 2016 | 40.85 | 41.22 | 40.22 | 40.29 | 6,378,365 | -0.94(-2.27%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.50 | 41.23 | 3,932,141 | +0.52(+1.27%) |
Mar 04, 2016 | 40.34 | 40.90 | 40.21 | 40.71 | 4,548,122 | +0.37(+0.93%) |
Mar 03, 2016 | 40.03 | 40.38 | 39.91 | 40.34 | 3,143,735 | +0.30(+0.75%) |
Mar 02, 2016 | 39.62 | 40.05 | 39.38 | 40.03 | 4,484,413 | +0.35(+0.88%) |
Mar 01, 2016 | 39.30 | 39.97 | 39.03 | 39.69 | 3,580,527 | +0.91(+2.33%) |
Feb 29, 2016 | 39.23 | 39.33 | 38.76 | 38.78 | 5,244,834 | -0.44(-1.11%) |
Feb 26, 2016 | 38.90 | 39.55 | 38.78 | 39.22 | 5,125,516 | +0.60(+1.54%) |
Feb 25, 2016 | 38.42 | 38.64 | 38.05 | 38.62 | 2,844,003 | +0.21(+0.56%) |
Feb 24, 2016 | 37.96 | 38.45 | 37.47 | 38.41 | 3,954,914 | -0.08(-0.21%) |
Feb 23, 2016 | 39.08 | 39.37 | 38.39 | 38.49 | 3,481,477 | -0.65(-1.66%) |
Feb 22, 2016 | 38.17 | 39.29 | 38.51 | 39.14 | 4,802,575 | +0.97(+2.54%) |
Feb 19, 2016 | 38.27 | 38.37 | 37.81 | 38.17 | 5,539,919 | -0.22(-0.58%) |
Feb 18, 2016 | 38.14 | 38.74 | 38.06 | 38.39 | 6,567,250 | +0.46(+1.21%) |
Feb 17, 2016 | 37.37 | 38.29 | 37.31 | 37.93 | 4,726,395 | +0.91(+2.45%) |
Feb 16, 2016 | 37.10 | 37.18 | 36.39 | 37.02 | 5,795,565 | +0.48(+1.30%) |
Feb 12, 2016 | 36.11 | 36.55 | 36.55 | 36.55 | 5,352,191 | +0.47(+1.30%) |
Feb 11, 2016 | 35.62 | 36.38 | 35.50 | 36.08 | 5,075,039 | -0.27(-0.74%) |
Feb 10, 2016 | 36.87 | 37.08 | 36.29 | 36.35 | 5,600,008 | -0.53(-1.43%) |
Feb 09, 2016 | 36.56 | 37.19 | 36.32 | 36.88 | 6,258,729 | -0.12(-0.32%) |
Feb 08, 2016 | 36.52 | 37.21 | 36.14 | 37.00 | 6,578,685 | +0.12(+0.32%) |
Feb 05, 2016 | 36.67 | 37.11 | 36.47 | 36.88 | 4,986,383 | +0.03(+0.09%) |
Feb 04, 2016 | 36.41 | 37.96 | 36.32 | 36.85 | 9,992,653 | +0.61(+1.69%) |
Feb 03, 2016 | 36.32 | 36.53 | 35.20 | 36.23 | 7,706,075 | +0.20(+0.55%) |
Feb 02, 2016 | 35.38 | 37.10 | 35.25 | 36.04 | 8,635,268 | +0.27(+0.75%) |