Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.41 | 44.41 | 43.82 | 44.07 | 266,611 | -0.51(-1.14%) |
Apr 28, 2016 | 44.66 | 45.01 | 44.48 | 44.58 | 162,007 | -0.34(-0.76%) |
Apr 27, 2016 | 44.92 | 45.05 | 44.74 | 44.92 | 44,050 | -0.01(-0.03%) |
Apr 26, 2016 | 45.12 | 45.13 | 44.86 | 44.94 | 187,702 | -0.24(-0.53%) |
Apr 25, 2016 | 45.19 | 45.25 | 45.02 | 45.17 | 306,880 | -0.12(-0.27%) |
Apr 22, 2016 | 45.20 | 45.40 | 45.06 | 45.30 | 60,128 | +0.06(+0.14%) |
Apr 21, 2016 | 45.08 | 45.36 | 45.06 | 45.24 | 82,281 | +0.14(+0.30%) |
Apr 20, 2016 | 44.95 | 45.25 | 44.91 | 45.10 | 95,336 | +0.08(+0.19%) |
Apr 19, 2016 | 44.92 | 45.18 | 44.81 | 45.02 | 73,555 | +0.29(+0.65%) |
Apr 18, 2016 | 44.24 | 44.78 | 44.24 | 44.73 | 47,776 | +0.45(+1.02%) |
Apr 15, 2016 | 44.33 | 44.33 | 44.06 | 44.27 | 54,014 | -0.06(-0.14%) |
Apr 14, 2016 | 44.26 | 44.45 | 44.23 | 44.34 | 52,278 | +0.12(+0.26%) |
Apr 13, 2016 | 44.00 | 44.27 | 43.93 | 44.22 | 69,055 | +0.37(+0.85%) |
Apr 12, 2016 | 43.55 | 43.95 | 43.45 | 43.85 | 67,948 | +0.37(+0.85%) |
Apr 11, 2016 | 43.88 | 43.91 | 43.48 | 43.48 | 49,016 | -0.26(-0.59%) |
Apr 08, 2016 | 44.07 | 44.16 | 43.61 | 43.74 | 156,197 | -0.06(-0.13%) |
Apr 07, 2016 | 44.00 | 44.12 | 43.58 | 43.80 | 97,548 | -0.36(-0.81%) |
Apr 06, 2016 | 43.10 | 44.15 | 43.10 | 44.15 | 4,096,173 | +1.25(+2.92%) |
Apr 05, 2016 | 43.01 | 43.13 | 42.85 | 42.90 | 114,947 | -0.53(-1.23%) |
Apr 04, 2016 | 43.22 | 43.61 | 43.22 | 43.44 | 100,679 | +0.45(+1.04%) |
Apr 01, 2016 | 42.26 | 43.07 | 42.21 | 42.99 | 69,558 | +0.27(+0.63%) |
Mar 31, 2016 | 42.75 | 42.98 | 42.70 | 42.72 | 253,234 | -0.08(-0.18%) |
Mar 30, 2016 | 42.93 | 43.09 | 42.77 | 42.79 | 117,048 | -0.02(-0.05%) |
Mar 29, 2016 | 42.20 | 42.84 | 42.08 | 42.81 | 63,750 | +0.51(+1.21%) |
Mar 28, 2016 | 42.44 | 42.53 | 42.25 | 42.30 | 63,983 | -0.08(-0.20%) |
Mar 24, 2016 | 42.28 | 42.39 | 42.39 | 42.39 | 89,047 | -0.08(-0.20%) |
Mar 23, 2016 | 42.68 | 42.77 | 42.41 | 42.47 | 185,939 | -0.24(-0.56%) |
Mar 22, 2016 | 42.23 | 42.85 | 42.22 | 42.71 | 130,263 | +0.33(+0.77%) |
Mar 21, 2016 | 42.17 | 42.43 | 42.17 | 42.38 | 126,699 | +0.27(+0.64%) |
Mar 18, 2016 | 41.81 | 42.19 | 41.71 | 42.11 | 281,007 | +0.19(+0.44%) |
Mar 17, 2016 | 42.14 | 42.21 | 41.64 | 41.93 | 164,414 | -0.35(-0.84%) |
Mar 16, 2016 | 42.12 | 42.35 | 41.87 | 42.28 | 404,893 | -0.03(-0.06%) |
Mar 15, 2016 | 42.68 | 42.68 | 42.22 | 42.31 | 125,267 | -0.79(-1.82%) |
Mar 14, 2016 | 43.10 | 43.15 | 42.95 | 43.09 | 46,780 | -0.07(-0.16%) |
Mar 11, 2016 | 42.66 | 43.17 | 42.66 | 43.17 | 73,492 | +0.80(+1.88%) |
Mar 10, 2016 | 42.56 | 42.84 | 42.13 | 42.37 | 115,105 | +0.08(+0.18%) |
Mar 09, 2016 | 42.46 | 42.48 | 42.17 | 42.29 | 91,734 | +0.03(+0.07%) |
Mar 08, 2016 | 42.53 | 42.56 | 42.25 | 42.26 | 87,726 | -0.40(-0.94%) |
Mar 07, 2016 | 42.18 | 42.80 | 42.11 | 42.66 | 104,971 | +0.27(+0.64%) |
Mar 04, 2016 | 42.46 | 42.64 | 42.29 | 42.39 | 100,253 | -0.04(-0.08%) |
Mar 03, 2016 | 42.42 | 42.44 | 42.14 | 42.42 | 104,935 | -0.26(-0.60%) |
Mar 02, 2016 | 42.42 | 42.69 | 42.38 | 42.68 | 101,355 | +0.14(+0.33%) |
Mar 01, 2016 | 41.96 | 42.54 | 41.78 | 42.54 | 1,538,117 | +0.90(+2.15%) |
Feb 29, 2016 | 42.23 | 42.24 | 41.64 | 41.64 | 345,392 | -0.73(-1.72%) |
Feb 26, 2016 | 42.58 | 42.70 | 42.30 | 42.37 | 108,211 | -0.09(-0.21%) |
Feb 25, 2016 | 42.04 | 42.46 | 41.93 | 42.46 | 104,962 | +0.55(+1.32%) |
Feb 24, 2016 | 41.40 | 41.92 | 41.11 | 41.91 | 147,527 | +0.11(+0.25%) |
Feb 23, 2016 | 41.96 | 42.11 | 41.75 | 41.80 | 62,082 | -0.38(-0.90%) |
Feb 22, 2016 | 41.93 | 42.18 | 41.87 | 42.18 | 592,401 | +0.47(+1.13%) |
Feb 19, 2016 | 41.51 | 41.74 | 41.34 | 41.71 | 1,020,465 | +0.07(+0.17%) |
Feb 18, 2016 | 41.93 | 42.06 | 41.63 | 41.64 | 86,138 | -0.19(-0.46%) |
Feb 17, 2016 | 41.53 | 41.85 | 41.38 | 41.83 | 187,298 | +0.44(+1.06%) |
Feb 16, 2016 | 41.06 | 41.39 | 40.94 | 41.39 | 228,427 | +0.72(+1.78%) |
Feb 12, 2016 | 40.36 | 40.67 | 40.67 | 40.67 | 89,723 | +0.52(+1.30%) |
Feb 11, 2016 | 40.17 | 40.34 | 39.80 | 40.14 | 523,783 | -0.53(-1.30%) |
Feb 10, 2016 | 40.59 | 41.22 | 40.59 | 40.67 | 282,982 | +0.28(+0.69%) |
Feb 09, 2016 | 39.79 | 40.66 | 39.79 | 40.39 | 183,984 | +0.15(+0.37%) |
Feb 08, 2016 | 40.45 | 40.56 | 39.84 | 40.24 | 660,844 | -0.69(-1.69%) |
Feb 05, 2016 | 41.50 | 41.54 | 40.78 | 40.93 | 134,862 | -0.75(-1.79%) |
Feb 04, 2016 | 41.75 | 41.99 | 41.44 | 41.68 | 318,765 | -0.39(-0.94%) |
Feb 03, 2016 | 42.08 | 42.14 | 41.23 | 42.07 | 151,287 | +0.22(+0.53%) |
Feb 02, 2016 | 42.12 | 42.22 | 41.76 | 41.85 | 274,943 | -0.56(-1.33%) |