Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.32 | 44.35 | 43.36 | 43.73 | 367,204 | -0.84(-1.88%) |
Apr 28, 2016 | 44.68 | 45.02 | 44.21 | 44.57 | 325,478 | -0.38(-0.85%) |
Apr 27, 2016 | 44.50 | 45.02 | 44.30 | 44.95 | 225,135 | +0.51(+1.15%) |
Apr 26, 2016 | 44.06 | 44.63 | 44.05 | 44.44 | 367,859 | +0.57(+1.30%) |
Apr 25, 2016 | 44.26 | 44.26 | 43.38 | 43.87 | 225,153 | -0.32(-0.72%) |
Apr 22, 2016 | 43.60 | 44.54 | 43.60 | 44.19 | 234,258 | +0.75(+1.73%) |
Apr 21, 2016 | 43.25 | 43.61 | 43.07 | 43.44 | 333,767 | -0.08(-0.18%) |
Apr 20, 2016 | 43.84 | 44.24 | 43.11 | 43.52 | 127,299 | -0.46(-1.05%) |
Apr 19, 2016 | 44.19 | 44.59 | 43.61 | 43.98 | 271,035 | -0.03(-0.07%) |
Apr 18, 2016 | 43.79 | 44.14 | 43.42 | 44.01 | 228,958 | +0.49(+1.13%) |
Apr 15, 2016 | 42.74 | 43.53 | 42.62 | 43.52 | 217,887 | +0.63(+1.47%) |
Apr 14, 2016 | 43.58 | 43.58 | 42.85 | 42.89 | 168,094 | -0.56(-1.29%) |
Apr 13, 2016 | 42.71 | 43.48 | 42.58 | 43.45 | 202,062 | +0.88(+2.07%) |
Apr 12, 2016 | 42.39 | 42.80 | 42.22 | 42.57 | 140,825 | +0.17(+0.40%) |
Apr 11, 2016 | 42.63 | 42.78 | 42.18 | 42.40 | 149,328 | -0.11(-0.26%) |
Apr 08, 2016 | 42.62 | 42.89 | 42.31 | 42.51 | 183,029 | +0.10(+0.24%) |
Apr 07, 2016 | 42.75 | 43.12 | 42.25 | 42.41 | 239,937 | -0.63(-1.46%) |
Apr 06, 2016 | 42.75 | 43.50 | 42.47 | 43.04 | 312,735 | +0.34(+0.80%) |
Apr 05, 2016 | 42.79 | 43.42 | 42.57 | 42.70 | 359,589 | -0.29(-0.67%) |
Apr 04, 2016 | 43.13 | 43.58 | 42.94 | 42.99 | 449,214 | -0.01(-0.02%) |
Apr 01, 2016 | 42.26 | 43.04 | 42.26 | 43.00 | 272,463 | +0.26(+0.61%) |
Mar 31, 2016 | 42.62 | 42.90 | 42.15 | 42.74 | 216,625 | +0.14(+0.33%) |
Mar 30, 2016 | 42.84 | 43.13 | 42.38 | 42.60 | 182,301 | -0.23(-0.54%) |
Mar 29, 2016 | 41.90 | 42.90 | 41.70 | 42.83 | 166,505 | +0.97(+2.32%) |
Mar 28, 2016 | 42.15 | 42.32 | 41.74 | 41.86 | 177,750 | -0.38(-0.90%) |
Mar 24, 2016 | 41.45 | 42.24 | 42.24 | 42.24 | 268,100 | +0.50(+1.20%) |
Mar 23, 2016 | 42.14 | 42.28 | 41.46 | 41.74 | 196,014 | -0.50(-1.18%) |
Mar 22, 2016 | 42.56 | 43.07 | 42.20 | 42.24 | 193,699 | -0.77(-1.79%) |
Mar 21, 2016 | 42.57 | 43.14 | 42.36 | 43.01 | 242,911 | +0.24(+0.56%) |
Mar 18, 2016 | 42.92 | 43.37 | 41.62 | 42.77 | 379,430 | +0.08(+0.19%) |
Mar 17, 2016 | 41.73 | 42.84 | 41.45 | 42.69 | 176,010 | +0.81(+1.93%) |
Mar 16, 2016 | 41.49 | 42.11 | 41.21 | 41.88 | 248,201 | +0.39(+0.94%) |
Mar 15, 2016 | 42.38 | 43.06 | 41.42 | 41.49 | 324,038 | -1.33(-3.11%) |
Mar 14, 2016 | 41.80 | 43.29 | 41.60 | 42.82 | 511,777 | +0.90(+2.15%) |
Mar 11, 2016 | 42.23 | 42.23 | 41.65 | 41.92 | 661,470 | -0.31(-0.73%) |
Mar 10, 2016 | 42.13 | 42.50 | 41.41 | 42.23 | 463,829 | +0.25(+0.60%) |
Mar 09, 2016 | 41.31 | 42.01 | 41.27 | 41.98 | 366,125 | +0.68(+1.65%) |
Mar 08, 2016 | 41.80 | 42.27 | 41.09 | 41.30 | 587,370 | -0.54(-1.29%) |
Mar 07, 2016 | 41.30 | 42.22 | 40.89 | 41.84 | 694,553 | +1.63(+4.05%) |
Mar 04, 2016 | 41.50 | 41.71 | 38.18 | 40.21 | 1,105,798 | -1.18(-2.85%) |
Mar 03, 2016 | 40.13 | 41.60 | 39.94 | 41.39 | 634,111 | +0.88(+2.17%) |
Mar 02, 2016 | 40.25 | 40.64 | 39.87 | 40.51 | 310,367 | +0.12(+0.30%) |
Mar 01, 2016 | 39.43 | 40.51 | 38.88 | 40.39 | 622,747 | +1.41(+3.62%) |
Feb 29, 2016 | 38.49 | 39.10 | 38.45 | 38.98 | 386,926 | +0.48(+1.25%) |
Feb 26, 2016 | 38.24 | 38.58 | 37.77 | 38.50 | 189,136 | +0.30(+0.79%) |
Feb 25, 2016 | 38.54 | 38.54 | 37.48 | 38.20 | 177,476 | -0.19(-0.49%) |
Feb 24, 2016 | 37.22 | 39.11 | 35.71 | 38.39 | 212,113 | +0.39(+1.03%) |
Feb 23, 2016 | 38.65 | 38.76 | 37.84 | 38.00 | 266,530 | -0.90(-2.31%) |
Feb 22, 2016 | 38.31 | 39.12 | 38.25 | 38.90 | 421,781 | +0.69(+1.81%) |
Feb 19, 2016 | 38.19 | 38.55 | 37.59 | 38.21 | 680,282 | -0.03(-0.08%) |
Feb 18, 2016 | 38.98 | 40.00 | 35.50 | 38.24 | 1,392,542 | +4.61(+13.71%) |
Feb 17, 2016 | 34.46 | 34.55 | 33.38 | 33.63 | 620,322 | -0.52(-1.52%) |
Feb 16, 2016 | 34.35 | 34.68 | 33.20 | 34.15 | 395,006 | +0.10(+0.29%) |
Feb 12, 2016 | 34.09 | 34.05 | 34.05 | 34.05 | 185,800 | +0.31(+0.92%) |
Feb 11, 2016 | 33.61 | 34.36 | 33.51 | 33.74 | 215,298 | -0.36(-1.06%) |
Feb 10, 2016 | 34.71 | 35.11 | 34.08 | 34.10 | 274,185 | -0.47(-1.36%) |
Feb 09, 2016 | 34.47 | 35.28 | 32.02 | 34.57 | 477,576 | -0.35(-1.00%) |
Feb 08, 2016 | 34.31 | 35.07 | 31.12 | 34.92 | 309,873 | +0.56(+1.63%) |
Feb 05, 2016 | 35.32 | 35.47 | 34.35 | 34.36 | 268,806 | -1.06(-2.99%) |
Feb 04, 2016 | 36.46 | 36.94 | 35.36 | 35.42 | 334,506 | -1.08(-2.96%) |
Feb 03, 2016 | 36.34 | 36.86 | 35.99 | 36.50 | 221,235 | +0.04(+0.11%) |
Feb 02, 2016 | 37.14 | 37.21 | 36.29 | 36.46 | 183,990 | -1.13(-3.01%) |