Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.98 | 41.98 | 41.98 | 0 | +0.03(+0.07%) | |
Apr 28, 2016 | 41.95 | 41.97 | 41.95 | 41.95 | 3,414,964 | +0.00(+0.00%) |
Apr 27, 2016 | 41.96 | 41.97 | 41.95 | 41.95 | 3,577,347 | -0.01(-0.02%) |
Apr 26, 2016 | 41.94 | 41.96 | 41.93 | 41.96 | 7,879,969 | +0.03(+0.07%) |
Apr 25, 2016 | 41.90 | 41.94 | 41.90 | 41.93 | 5,333,268 | +0.14(+0.34%) |
Apr 22, 2016 | 41.80 | 41.87 | 41.78 | 41.79 | 2,595,481 | +0.00(+0.00%) |
Apr 21, 2016 | 41.80 | 41.82 | 41.77 | 41.79 | 7,170,119 | +0.01(+0.02%) |
Apr 20, 2016 | 41.80 | 41.83 | 41.76 | 41.78 | 3,124,179 | +0.00(+0.00%) |
Apr 19, 2016 | 41.77 | 41.82 | 41.75 | 41.78 | 3,346,326 | +0.02(+0.05%) |
Apr 18, 2016 | 41.69 | 41.78 | 41.67 | 41.76 | 4,372,344 | +0.05(+0.12%) |
Apr 15, 2016 | 41.67 | 41.75 | 41.67 | 41.71 | 2,270,530 | +0.04(+0.10%) |
Apr 14, 2016 | 41.70 | 41.80 | 41.64 | 41.67 | 2,174,662 | +0.00(+0.00%) |
Apr 13, 2016 | 41.50 | 41.69 | 41.49 | 41.67 | 3,495,769 | +0.25(+0.60%) |
Apr 12, 2016 | 41.45 | 41.53 | 41.41 | 41.42 | 2,364,315 | -0.03(-0.07%) |
Apr 11, 2016 | 41.46 | 41.55 | 41.42 | 41.45 | 3,643,712 | +0.01(+0.02%) |
Apr 08, 2016 | 41.53 | 41.58 | 41.39 | 41.44 | 2,341,733 | +0.05(+0.12%) |
Apr 07, 2016 | 41.37 | 41.66 | 41.35 | 41.39 | 4,971,903 | -0.01(-0.02%) |
Apr 06, 2016 | 41.28 | 41.41 | 41.21 | 41.40 | 3,791,296 | +0.13(+0.31%) |
Apr 05, 2016 | 41.14 | 41.32 | 41.11 | 41.27 | 5,201,879 | -0.02(-0.05%) |
Apr 04, 2016 | 41.30 | 41.37 | 41.23 | 41.29 | 3,318,781 | -0.03(-0.07%) |
Apr 01, 2016 | 41.25 | 41.37 | 41.25 | 41.32 | 4,624,697 | +0.06(+0.15%) |
Mar 31, 2016 | 41.27 | 41.35 | 41.21 | 41.26 | 2,332,650 | -0.04(-0.10%) |
Mar 30, 2016 | 41.32 | 41.38 | 40.98 | 41.30 | 4,641,472 | +0.05(+0.12%) |
Mar 29, 2016 | 41.30 | 41.38 | 41.21 | 41.25 | 3,186,421 | -0.10(-0.24%) |
Mar 28, 2016 | 41.15 | 41.42 | 41.13 | 41.35 | 4,080,361 | +0.25(+0.61%) |
Mar 24, 2016 | 41.10 | 41.10 | 41.10 | 0 | +0.15(+0.37%) | |
Mar 23, 2016 | 40.95 | 41.20 | 40.93 | 40.95 | 2,311,006 | +0.04(+0.10%) |
Mar 22, 2016 | 41.10 | 41.15 | 40.91 | 40.91 | 2,758,229 | -0.15(-0.37%) |
Mar 21, 2016 | 41.16 | 41.22 | 41.06 | 41.06 | 2,348,797 | -0.02(-0.05%) |
Mar 18, 2016 | 41.28 | 41.28 | 41.05 | 41.08 | 3,575,165 | -0.15(-0.36%) |
Mar 17, 2016 | 41.15 | 41.36 | 41.15 | 41.23 | 2,060,141 | +0.08(+0.19%) |
Mar 16, 2016 | 41.11 | 41.33 | 41.11 | 41.15 | 1,583,154 | +0.05(+0.12%) |
Mar 15, 2016 | 41.22 | 41.34 | 41.02 | 41.10 | 2,590,600 | -0.28(-0.68%) |
Mar 14, 2016 | 41.17 | 41.42 | 41.10 | 41.38 | 2,381,447 | -0.02(-0.05%) |
Mar 11, 2016 | 41.10 | 41.43 | 41.04 | 41.40 | 2,188,774 | +0.33(+0.80%) |
Mar 10, 2016 | 40.81 | 41.19 | 40.76 | 41.07 | 5,415,852 | +0.41(+1.01%) |
Mar 09, 2016 | 40.74 | 40.77 | 40.61 | 40.66 | 2,053,329 | -0.03(-0.07%) |
Mar 08, 2016 | 40.87 | 40.95 | 40.60 | 40.69 | 3,667,607 | -0.27(-0.66%) |
Mar 07, 2016 | 40.79 | 41.15 | 40.78 | 40.96 | 2,746,144 | +0.11(+0.27%) |
Mar 04, 2016 | 40.57 | 40.90 | 40.51 | 40.85 | 1,883,673 | +0.22(+0.54%) |
Mar 03, 2016 | 40.51 | 40.75 | 40.33 | 40.63 | 2,843,648 | +0.12(+0.30%) |
Mar 02, 2016 | 40.62 | 40.80 | 40.51 | 40.51 | 2,290,912 | -0.22(-0.54%) |