Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.91 | 41.05 | 39.56 | 39.88 | 14,489,118 | -1.27(-3.09%) |
Apr 28, 2016 | 41.43 | 42.06 | 41.08 | 41.15 | 9,874,904 | -0.61(-1.46%) |
Apr 27, 2016 | 41.07 | 41.94 | 41.06 | 41.76 | 10,459,639 | -0.01(-0.02%) |
Apr 26, 2016 | 41.47 | 41.81 | 41.40 | 41.77 | 9,626,663 | +0.38(+0.92%) |
Apr 25, 2016 | 41.52 | 41.62 | 41.07 | 41.39 | 8,793,277 | -0.17(-0.40%) |
Apr 22, 2016 | 40.82 | 41.91 | 40.80 | 41.55 | 17,773,194 | +0.77(+1.88%) |
Apr 21, 2016 | 40.50 | 40.89 | 40.05 | 40.79 | 21,191,632 | -0.33(-0.81%) |
Apr 20, 2016 | 40.99 | 41.47 | 40.90 | 41.12 | 14,170,800 | +0.21(+0.50%) |
Apr 19, 2016 | 40.83 | 40.99 | 40.50 | 40.91 | 11,789,389 | +0.22(+0.54%) |
Apr 18, 2016 | 40.33 | 40.83 | 40.21 | 40.69 | 9,719,979 | +0.39(+0.96%) |
Apr 15, 2016 | 40.99 | 41.04 | 40.28 | 40.31 | 12,849,751 | -0.60(-1.47%) |
Apr 14, 2016 | 40.93 | 40.96 | 40.46 | 40.91 | 10,034,948 | -0.08(-0.19%) |
Apr 13, 2016 | 40.50 | 41.40 | 40.38 | 40.98 | 17,498,806 | +0.87(+2.16%) |
Apr 12, 2016 | 40.30 | 40.34 | 39.63 | 40.12 | 7,749,043 | -0.14(-0.35%) |
Apr 11, 2016 | 40.15 | 40.71 | 40.15 | 40.26 | 10,941,716 | +0.35(+0.87%) |
Apr 08, 2016 | 39.76 | 40.38 | 39.67 | 39.91 | 7,074,967 | +0.42(+1.06%) |
Apr 07, 2016 | 39.78 | 39.82 | 39.29 | 39.49 | 9,541,989 | -0.47(-1.17%) |
Apr 06, 2016 | 39.58 | 40.05 | 39.25 | 39.96 | 9,667,872 | +0.43(+1.10%) |
Apr 05, 2016 | 39.82 | 39.89 | 39.47 | 39.52 | 8,694,563 | -0.46(-1.15%) |
Apr 04, 2016 | 40.11 | 40.35 | 39.87 | 39.98 | 7,968,063 | -0.18(-0.45%) |
Apr 01, 2016 | 40.32 | 40.35 | 39.48 | 40.16 | 11,882,474 | -0.21(-0.51%) |
Mar 31, 2016 | 40.16 | 40.60 | 40.12 | 40.37 | 9,267,834 | +0.12(+0.29%) |
Mar 30, 2016 | 40.39 | 40.77 | 40.05 | 40.25 | 9,048,601 | +0.24(+0.59%) |
Mar 29, 2016 | 39.47 | 40.21 | 39.21 | 40.01 | 13,254,229 | +0.39(+1.00%) |
Mar 28, 2016 | 39.81 | 39.95 | 39.43 | 39.62 | 11,482,899 | -0.53(-1.32%) |
Mar 24, 2016 | 39.97 | 40.15 | 40.15 | 40.15 | 9,535,728 | -0.10(-0.25%) |
Mar 23, 2016 | 41.14 | 41.17 | 40.11 | 40.25 | 11,647,904 | -0.81(-1.98%) |
Mar 22, 2016 | 40.92 | 41.30 | 40.88 | 41.06 | 8,390,308 | -0.15(-0.36%) |
Mar 21, 2016 | 40.73 | 41.32 | 40.66 | 41.21 | 14,943,370 | +0.49(+1.20%) |
Mar 18, 2016 | 40.80 | 40.95 | 40.44 | 40.72 | 36,727,004 | +0.17(+0.41%) |
Mar 17, 2016 | 40.38 | 40.80 | 40.35 | 40.56 | 12,909,406 | +0.06(+0.16%) |
Mar 16, 2016 | 40.76 | 40.76 | 40.19 | 40.50 | 26,668,970 | -0.26(-0.64%) |
Mar 15, 2016 | 40.85 | 40.91 | 40.24 | 40.76 | 16,326,316 | -0.36(-0.88%) |
Mar 14, 2016 | 41.24 | 41.37 | 40.84 | 41.12 | 9,383,643 | -0.10(-0.25%) |
Mar 11, 2016 | 41.51 | 41.56 | 40.96 | 41.22 | 14,447,135 | +0.16(+0.38%) |
Mar 10, 2016 | 40.98 | 41.31 | 40.39 | 41.06 | 12,084,255 | +0.06(+0.13%) |
Mar 09, 2016 | 41.37 | 41.46 | 40.84 | 41.01 | 17,688,024 | -0.40(-0.97%) |
Mar 08, 2016 | 41.75 | 42.00 | 41.03 | 41.41 | 14,801,836 | -0.66(-1.58%) |
Mar 07, 2016 | 41.40 | 42.24 | 41.33 | 42.07 | 12,897,164 | +0.51(+1.22%) |
Mar 04, 2016 | 41.31 | 41.75 | 40.97 | 41.57 | 16,177,691 | +0.22(+0.53%) |
Mar 03, 2016 | 41.40 | 41.69 | 40.94 | 41.35 | 15,664,281 | -0.37(-0.89%) |
Mar 02, 2016 | 41.36 | 41.82 | 41.24 | 41.72 | 19,843,910 | +0.58(+1.42%) |
Mar 01, 2016 | 40.32 | 41.13 | 40.31 | 41.13 | 15,172,135 | +1.04(+2.60%) |
Feb 29, 2016 | 40.39 | 40.68 | 40.03 | 40.09 | 15,351,216 | -0.28(-0.68%) |
Feb 26, 2016 | 40.67 | 40.67 | 40.06 | 40.37 | 12,184,030 | -0.02(-0.04%) |
Feb 25, 2016 | 40.27 | 40.50 | 39.81 | 40.38 | 10,679,992 | +0.09(+0.23%) |
Feb 24, 2016 | 39.10 | 40.40 | 38.89 | 40.29 | 14,022,971 | +0.86(+2.18%) |
Feb 23, 2016 | 39.88 | 39.88 | 39.19 | 39.43 | 11,956,832 | -0.67(-1.68%) |
Feb 22, 2016 | 39.16 | 40.10 | 38.65 | 40.10 | 21,472,486 | +1.45(+3.76%) |
Feb 19, 2016 | 38.35 | 39.13 | 38.16 | 38.65 | 20,710,956 | +0.27(+0.69%) |
Feb 18, 2016 | 37.86 | 38.56 | 37.55 | 38.38 | 16,841,998 | +0.52(+1.38%) |
Feb 17, 2016 | 36.79 | 37.95 | 36.77 | 37.86 | 19,010,222 | +1.31(+3.60%) |
Feb 16, 2016 | 35.66 | 36.62 | 35.50 | 36.54 | 17,686,568 | +1.70(+4.87%) |
Feb 12, 2016 | 33.90 | 34.85 | 34.85 | 34.85 | 14,956,427 | +1.22(+3.63%) |
Feb 11, 2016 | 33.24 | 33.85 | 33.03 | 33.63 | 16,030,925 | +0.03(+0.09%) |
Feb 10, 2016 | 34.41 | 34.82 | 33.55 | 33.60 | 12,822,716 | -0.51(-1.49%) |
Feb 09, 2016 | 34.14 | 34.29 | 33.76 | 34.10 | 13,220,998 | -0.22(-0.64%) |
Feb 08, 2016 | 34.03 | 34.53 | 33.50 | 34.32 | 16,365,720 | -0.10(-0.30%) |
Feb 05, 2016 | 35.54 | 35.66 | 34.23 | 34.43 | 13,694,760 | -1.28(-3.59%) |
Feb 04, 2016 | 34.89 | 35.79 | 34.71 | 35.71 | 13,808,610 | +0.73(+2.08%) |
Feb 03, 2016 | 34.10 | 35.19 | 33.89 | 34.98 | 21,393,044 | +1.24(+3.66%) |
Feb 02, 2016 | 35.33 | 35.50 | 33.53 | 33.74 | 26,951,782 | -2.31(-6.42%) |