Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.67 | 41.67 | 40.86 | 41.07 | 17,664,868 | -0.67(-1.61%) |
Apr 28, 2016 | 41.85 | 42.11 | 41.59 | 41.74 | 12,145,232 | -0.43(-1.01%) |
Apr 27, 2016 | 41.98 | 42.40 | 41.98 | 42.17 | 9,269,662 | +0.20(+0.48%) |
Apr 26, 2016 | 42.24 | 42.25 | 41.84 | 41.96 | 9,650,341 | -0.13(-0.32%) |
Apr 25, 2016 | 42.29 | 42.41 | 41.93 | 42.10 | 11,057,454 | -0.39(-0.92%) |
Apr 22, 2016 | 42.45 | 42.71 | 42.32 | 42.49 | 9,472,715 | +0.10(+0.25%) |
Apr 21, 2016 | 42.19 | 42.71 | 42.17 | 42.38 | 14,068,902 | +0.01(+0.04%) |
Apr 20, 2016 | 42.80 | 42.98 | 42.26 | 42.37 | 11,378,751 | -0.21(-0.49%) |
Apr 19, 2016 | 42.48 | 42.97 | 42.10 | 42.58 | 10,208,133 | +0.26(+0.62%) |
Apr 18, 2016 | 42.04 | 42.56 | 41.87 | 42.32 | 10,408,462 | +0.28(+0.66%) |
Apr 15, 2016 | 42.33 | 42.35 | 41.84 | 42.04 | 11,263,450 | -0.23(-0.55%) |
Apr 14, 2016 | 41.95 | 42.38 | 41.89 | 42.27 | 11,131,043 | +0.37(+0.88%) |
Apr 13, 2016 | 41.53 | 41.93 | 41.38 | 41.90 | 11,276,843 | +0.46(+1.12%) |
Apr 12, 2016 | 41.16 | 41.75 | 41.14 | 41.44 | 7,928,377 | +0.22(+0.53%) |
Apr 11, 2016 | 41.46 | 41.74 | 41.17 | 41.22 | 9,435,336 | -0.23(-0.56%) |
Apr 08, 2016 | 41.75 | 41.86 | 41.26 | 41.46 | 9,331,060 | -0.04(-0.11%) |
Apr 07, 2016 | 41.44 | 41.77 | 41.22 | 41.50 | 14,070,971 | -0.16(-0.38%) |
Apr 06, 2016 | 40.70 | 41.78 | 40.69 | 41.66 | 16,666,242 | +1.04(+2.56%) |
Apr 05, 2016 | 40.50 | 40.98 | 40.43 | 40.62 | 12,019,762 | -0.12(-0.29%) |
Apr 04, 2016 | 40.37 | 40.91 | 40.25 | 40.74 | 13,687,319 | +0.52(+1.30%) |
Apr 01, 2016 | 39.31 | 40.28 | 39.27 | 40.21 | 11,595,551 | +0.59(+1.49%) |
Mar 31, 2016 | 39.75 | 40.05 | 39.51 | 39.62 | 11,130,584 | -0.23(-0.58%) |
Mar 30, 2016 | 40.05 | 40.10 | 39.77 | 39.85 | 8,551,806 | -0.07(-0.19%) |
Mar 29, 2016 | 39.62 | 40.00 | 39.37 | 39.93 | 9,850,470 | +0.37(+0.93%) |
Mar 28, 2016 | 39.78 | 39.90 | 39.42 | 39.56 | 8,074,805 | -0.18(-0.45%) |
Mar 24, 2016 | 39.53 | 39.74 | 39.74 | 39.74 | 10,103,992 | -0.01(-0.02%) |
Mar 23, 2016 | 40.14 | 40.14 | 39.58 | 39.75 | 13,283,995 | +0.04(+0.09%) |
Mar 22, 2016 | 39.37 | 40.03 | 39.35 | 39.71 | 12,415,716 | +0.17(+0.44%) |
Mar 21, 2016 | 39.19 | 39.56 | 39.01 | 39.54 | 10,212,054 | +0.41(+1.05%) |
Mar 18, 2016 | 38.74 | 39.25 | 38.63 | 39.13 | 19,262,380 | +0.54(+1.40%) |
Mar 17, 2016 | 38.89 | 38.92 | 38.44 | 38.59 | 12,791,088 | -0.31(-0.79%) |
Mar 16, 2016 | 39.17 | 39.17 | 38.61 | 38.89 | 13,329,179 | -0.36(-0.92%) |
Mar 15, 2016 | 39.30 | 39.42 | 38.90 | 39.25 | 12,099,827 | -0.49(-1.24%) |
Mar 14, 2016 | 39.80 | 39.93 | 39.56 | 39.75 | 8,724,129 | -0.09(-0.23%) |
Mar 11, 2016 | 39.70 | 40.03 | 39.52 | 39.84 | 20,742,142 | +0.46(+1.18%) |
Mar 10, 2016 | 39.11 | 39.52 | 38.92 | 39.37 | 16,524,552 | +0.50(+1.30%) |
Mar 09, 2016 | 39.03 | 39.26 | 38.68 | 38.87 | 12,317,629 | -0.07(-0.17%) |
Mar 08, 2016 | 38.87 | 39.29 | 38.81 | 38.94 | 11,139,097 | -0.14(-0.36%) |
Mar 07, 2016 | 38.48 | 39.29 | 38.42 | 39.08 | 10,057,775 | +0.42(+1.08%) |
Mar 04, 2016 | 38.49 | 38.82 | 38.23 | 38.66 | 12,239,479 | -0.01(-0.04%) |
Mar 03, 2016 | 38.74 | 38.80 | 37.97 | 38.68 | 13,213,419 | -0.13(-0.33%) |
Mar 02, 2016 | 38.33 | 38.92 | 38.25 | 38.80 | 16,130,138 | +0.39(+1.00%) |
Mar 01, 2016 | 37.41 | 38.56 | 37.18 | 38.42 | 16,306,866 | +1.14(+3.07%) |
Feb 29, 2016 | 37.50 | 37.73 | 37.23 | 37.27 | 17,349,138 | -0.32(-0.85%) |
Feb 26, 2016 | 37.90 | 37.96 | 37.58 | 37.59 | 12,462,371 | -0.27(-0.71%) |
Feb 25, 2016 | 37.53 | 37.86 | 37.41 | 37.86 | 11,699,733 | +0.33(+0.87%) |
Feb 24, 2016 | 37.24 | 37.58 | 36.84 | 37.53 | 10,201,103 | +0.01(+0.04%) |
Feb 23, 2016 | 37.53 | 37.81 | 37.44 | 37.52 | 10,641,397 | -0.17(-0.45%) |
Feb 22, 2016 | 37.32 | 37.70 | 37.21 | 37.69 | 10,467,321 | +0.48(+1.30%) |
Feb 19, 2016 | 37.30 | 37.35 | 37.02 | 37.21 | 12,075,600 | -0.15(-0.40%) |
Feb 18, 2016 | 37.56 | 37.85 | 37.30 | 37.35 | 12,949,380 | -0.21(-0.55%) |
Feb 17, 2016 | 37.12 | 37.60 | 37.09 | 37.56 | 12,559,382 | +0.61(+1.65%) |
Feb 16, 2016 | 36.67 | 37.11 | 36.55 | 36.95 | 15,375,885 | +0.56(+1.53%) |
Feb 12, 2016 | 36.36 | 36.40 | 36.40 | 36.40 | 18,318,192 | +0.13(+0.37%) |
Feb 11, 2016 | 36.23 | 36.66 | 36.01 | 36.26 | 14,934,848 | -0.50(-1.37%) |
Feb 10, 2016 | 36.75 | 37.42 | 36.74 | 36.77 | 14,856,476 | +0.27(+0.75%) |
Feb 09, 2016 | 36.14 | 36.80 | 35.93 | 36.49 | 14,344,620 | +0.25(+0.68%) |
Feb 08, 2016 | 36.32 | 36.62 | 35.61 | 36.25 | 17,977,122 | -0.41(-1.11%) |
Feb 05, 2016 | 36.08 | 36.91 | 35.83 | 36.66 | 22,743,006 | +0.59(+1.63%) |
Feb 04, 2016 | 36.89 | 36.92 | 35.65 | 36.07 | 27,762,136 | -1.08(-2.92%) |
Feb 03, 2016 | 36.83 | 37.19 | 36.06 | 37.15 | 26,360,382 | -0.27(-0.71%) |
Feb 02, 2016 | 37.32 | 37.49 | 37.04 | 37.42 | 20,070,512 | -0.25(-0.67%) |