Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.97 | 42.97 | 41.63 | 42.41 | 1,875,103 | -0.40(-0.93%) |
Apr 28, 2016 | 44.20 | 44.61 | 42.47 | 42.81 | 3,683,621 | -2.52(-5.55%) |
Apr 27, 2016 | 45.40 | 45.56 | 44.80 | 45.33 | 1,423,764 | -0.01(-0.02%) |
Apr 26, 2016 | 44.62 | 45.40 | 44.19 | 45.33 | 1,345,235 | +1.04(+2.35%) |
Apr 25, 2016 | 44.29 | 44.70 | 43.81 | 44.29 | 1,326,881 | -0.02(-0.04%) |
Apr 22, 2016 | 44.20 | 44.67 | 43.97 | 44.31 | 1,139,837 | +0.21(+0.48%) |
Apr 21, 2016 | 44.64 | 44.89 | 43.70 | 44.10 | 1,447,067 | -0.37(-0.83%) |
Apr 20, 2016 | 42.90 | 44.85 | 42.61 | 44.47 | 2,135,495 | +1.71(+4.01%) |
Apr 19, 2016 | 43.83 | 44.07 | 42.64 | 42.76 | 1,470,113 | -0.97(-2.22%) |
Apr 18, 2016 | 42.72 | 43.87 | 42.54 | 43.73 | 1,151,593 | +0.80(+1.87%) |
Apr 15, 2016 | 42.54 | 42.99 | 42.39 | 42.92 | 779,763 | +0.34(+0.81%) |
Apr 14, 2016 | 42.45 | 42.92 | 42.00 | 42.58 | 1,414,733 | +0.27(+0.65%) |
Apr 13, 2016 | 41.31 | 42.54 | 41.27 | 42.31 | 1,066,022 | +1.19(+2.90%) |
Apr 12, 2016 | 40.98 | 41.46 | 40.49 | 41.11 | 722,652 | +0.20(+0.50%) |
Apr 11, 2016 | 41.20 | 41.60 | 40.80 | 40.91 | 674,886 | -0.04(-0.09%) |
Apr 08, 2016 | 41.16 | 41.36 | 40.73 | 40.95 | 590,971 | +0.26(+0.65%) |
Apr 07, 2016 | 41.34 | 41.53 | 40.11 | 40.68 | 1,182,886 | -1.04(-2.50%) |
Apr 06, 2016 | 41.44 | 41.78 | 41.16 | 41.72 | 633,500 | +0.34(+0.83%) |
Apr 05, 2016 | 41.57 | 41.83 | 41.26 | 41.38 | 599,040 | -0.43(-1.03%) |
Apr 04, 2016 | 42.57 | 42.62 | 41.58 | 41.81 | 718,385 | -0.81(-1.91%) |
Apr 01, 2016 | 41.89 | 42.67 | 41.54 | 42.62 | 765,256 | +0.26(+0.60%) |
Mar 31, 2016 | 42.46 | 42.83 | 42.10 | 42.37 | 1,110,380 | -0.16(-0.37%) |
Mar 30, 2016 | 42.97 | 43.00 | 42.14 | 42.53 | 805,638 | +0.14(+0.33%) |
Mar 29, 2016 | 41.63 | 42.45 | 41.22 | 42.39 | 1,705,334 | +0.79(+1.89%) |
Mar 28, 2016 | 41.47 | 41.76 | 41.00 | 41.60 | 593,226 | +0.29(+0.71%) |
Mar 24, 2016 | 40.48 | 41.31 | 41.31 | 41.31 | 847,312 | +0.57(+1.41%) |
Mar 23, 2016 | 41.83 | 41.94 | 40.57 | 40.73 | 1,234,304 | -1.41(-3.35%) |
Mar 22, 2016 | 41.39 | 42.35 | 41.37 | 42.15 | 1,563,450 | +0.45(+1.08%) |
Mar 21, 2016 | 41.63 | 41.93 | 41.32 | 41.70 | 1,090,202 | +0.06(+0.15%) |
Mar 18, 2016 | 41.33 | 42.58 | 41.25 | 41.63 | 1,686,974 | +0.50(+1.22%) |
Mar 17, 2016 | 39.94 | 41.39 | 39.71 | 41.13 | 1,582,267 | +1.15(+2.87%) |
Mar 16, 2016 | 38.84 | 40.26 | 38.72 | 39.98 | 886,507 | +1.10(+2.84%) |
Mar 15, 2016 | 39.37 | 39.41 | 38.69 | 38.88 | 593,198 | -0.80(-2.02%) |
Mar 14, 2016 | 39.55 | 40.32 | 39.47 | 39.68 | 1,013,210 | -0.09(-0.22%) |
Mar 11, 2016 | 39.22 | 40.14 | 39.06 | 39.77 | 1,485,560 | +1.25(+3.26%) |
Mar 10, 2016 | 38.52 | 38.88 | 37.97 | 38.52 | 1,070,989 | +0.14(+0.37%) |
Mar 09, 2016 | 37.95 | 38.45 | 37.51 | 38.38 | 1,187,843 | +0.65(+1.73%) |
Mar 08, 2016 | 39.74 | 39.74 | 37.64 | 37.72 | 1,359,017 | -2.02(-5.09%) |
Mar 07, 2016 | 39.37 | 40.05 | 39.28 | 39.74 | 1,126,174 | +0.09(+0.22%) |
Mar 04, 2016 | 39.30 | 39.80 | 38.85 | 39.66 | 1,268,436 | +0.33(+0.83%) |
Mar 03, 2016 | 39.17 | 39.36 | 38.61 | 39.33 | 926,745 | +0.04(+0.11%) |
Mar 02, 2016 | 38.76 | 39.40 | 38.24 | 39.29 | 1,463,825 | +0.27(+0.70%) |
Mar 01, 2016 | 37.98 | 39.02 | 37.62 | 39.01 | 1,280,237 | +1.45(+3.86%) |
Feb 29, 2016 | 37.63 | 38.12 | 37.55 | 37.56 | 940,954 | +0.00(+0.00%) |
Feb 26, 2016 | 37.90 | 38.21 | 37.28 | 37.56 | 1,588,689 | +0.05(+0.14%) |
Feb 25, 2016 | 37.03 | 37.51 | 36.80 | 37.51 | 1,253,826 | +0.66(+1.80%) |
Feb 24, 2016 | 37.08 | 37.10 | 35.99 | 36.85 | 2,305,650 | -1.00(-2.64%) |
Feb 23, 2016 | 38.69 | 39.19 | 37.71 | 37.85 | 1,253,727 | -1.04(-2.68%) |
Feb 22, 2016 | 37.78 | 38.97 | 37.74 | 38.89 | 1,774,235 | +1.61(+4.31%) |
Feb 19, 2016 | 37.07 | 37.37 | 36.59 | 37.28 | 1,050,928 | +0.07(+0.19%) |
Feb 18, 2016 | 37.84 | 37.93 | 36.84 | 37.21 | 1,759,231 | -0.43(-1.15%) |
Feb 17, 2016 | 35.56 | 37.80 | 35.27 | 37.64 | 2,499,837 | +2.48(+7.06%) |
Feb 16, 2016 | 35.32 | 35.49 | 34.80 | 35.16 | 2,302,437 | +0.33(+0.96%) |
Feb 12, 2016 | 34.58 | 34.83 | 34.83 | 34.83 | 1,544,502 | +0.95(+2.80%) |
Feb 11, 2016 | 33.93 | 34.30 | 33.51 | 33.88 | 1,839,449 | -0.91(-2.63%) |
Feb 10, 2016 | 34.20 | 35.50 | 34.06 | 34.79 | 2,041,668 | +0.77(+2.28%) |
Feb 09, 2016 | 33.74 | 34.49 | 33.54 | 34.02 | 1,645,083 | -0.05(-0.15%) |
Feb 08, 2016 | 34.23 | 34.48 | 33.30 | 34.07 | 1,953,743 | -1.06(-3.01%) |
Feb 05, 2016 | 35.27 | 36.07 | 34.74 | 35.13 | 2,766,190 | -0.43(-1.21%) |
Feb 04, 2016 | 33.88 | 35.68 | 33.88 | 35.56 | 3,880,639 | +1.71(+5.04%) |
Feb 03, 2016 | 34.18 | 34.32 | 32.83 | 33.85 | 2,726,534 | +0.11(+0.34%) |
Feb 02, 2016 | 34.40 | 34.48 | 33.43 | 33.74 | 2,128,185 | -0.84(-2.44%) |