Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.16 | 41.16 | 39.81 | 40.27 | 4,395,655 | -0.94(-2.28%) |
Apr 28, 2016 | 41.72 | 41.97 | 41.06 | 41.21 | 4,063,833 | -0.79(-1.88%) |
Apr 27, 2016 | 41.66 | 42.13 | 41.19 | 42.00 | 4,703,105 | +0.14(+0.33%) |
Apr 26, 2016 | 40.50 | 42.00 | 39.06 | 41.86 | 10,676,315 | +1.67(+4.16%) |
Apr 25, 2016 | 40.48 | 40.48 | 39.91 | 40.19 | 6,960,945 | -0.09(-0.22%) |
Apr 22, 2016 | 40.28 | 40.69 | 39.97 | 40.28 | 3,533,139 | +0.29(+0.73%) |
Apr 21, 2016 | 40.55 | 40.70 | 39.67 | 39.99 | 3,400,830 | -0.50(-1.23%) |
Apr 20, 2016 | 39.99 | 40.68 | 39.76 | 40.49 | 4,696,181 | +0.42(+1.05%) |
Apr 19, 2016 | 40.06 | 40.58 | 39.55 | 40.07 | 4,729,942 | +0.43(+1.08%) |
Apr 18, 2016 | 38.98 | 39.67 | 38.76 | 39.64 | 2,492,609 | +0.66(+1.69%) |
Apr 15, 2016 | 38.69 | 39.41 | 38.60 | 38.98 | 2,478,025 | +0.26(+0.67%) |
Apr 14, 2016 | 39.47 | 39.69 | 38.67 | 38.72 | 2,633,274 | -0.73(-1.85%) |
Apr 13, 2016 | 39.00 | 39.50 | 38.41 | 39.45 | 2,866,595 | +0.44(+1.13%) |
Apr 12, 2016 | 39.14 | 39.46 | 38.46 | 39.01 | 3,450,906 | -0.30(-0.76%) |
Apr 11, 2016 | 39.08 | 39.58 | 38.67 | 39.31 | 4,636,872 | +0.34(+0.87%) |
Apr 08, 2016 | 40.34 | 40.34 | 38.80 | 38.97 | 5,455,564 | -1.34(-3.32%) |
Apr 07, 2016 | 40.86 | 41.45 | 39.87 | 40.31 | 7,258,000 | +0.01(+0.02%) |
Apr 06, 2016 | 39.81 | 40.41 | 39.54 | 40.30 | 2,492,844 | +0.59(+1.49%) |
Apr 05, 2016 | 39.86 | 40.07 | 39.69 | 39.71 | 1,940,184 | -0.44(-1.10%) |
Apr 04, 2016 | 40.62 | 40.89 | 40.00 | 40.15 | 2,423,535 | -0.37(-0.91%) |
Apr 01, 2016 | 39.54 | 40.63 | 39.54 | 40.52 | 2,601,967 | +0.43(+1.07%) |
Mar 31, 2016 | 40.32 | 40.86 | 39.84 | 40.09 | 3,337,622 | -0.23(-0.57%) |
Mar 30, 2016 | 39.68 | 40.53 | 39.58 | 40.32 | 4,354,501 | +0.91(+2.31%) |
Mar 29, 2016 | 38.86 | 39.55 | 38.79 | 39.41 | 2,983,972 | +0.48(+1.23%) |
Mar 28, 2016 | 38.70 | 39.25 | 38.44 | 38.93 | 1,866,526 | +0.25(+0.65%) |
Mar 24, 2016 | 38.71 | 38.68 | 38.68 | 38.68 | 1,809,800 | -0.07(-0.18%) |
Mar 23, 2016 | 38.68 | 39.32 | 38.50 | 38.75 | 2,033,398 | -0.11(-0.28%) |
Mar 22, 2016 | 39.17 | 39.30 | 38.70 | 38.86 | 2,666,687 | -0.55(-1.40%) |
Mar 21, 2016 | 39.20 | 39.57 | 39.04 | 39.41 | 2,204,944 | +0.14(+0.36%) |
Mar 18, 2016 | 39.78 | 39.78 | 39.03 | 39.27 | 3,384,028 | -0.45(-1.13%) |
Mar 17, 2016 | 38.97 | 39.94 | 38.86 | 39.72 | 3,242,279 | +0.71(+1.82%) |
Mar 16, 2016 | 38.86 | 39.16 | 38.41 | 39.01 | 1,393,575 | +0.15(+0.39%) |
Mar 15, 2016 | 39.02 | 39.15 | 38.48 | 38.86 | 2,902,415 | -0.54(-1.37%) |
Mar 14, 2016 | 39.54 | 39.95 | 39.23 | 39.40 | 3,383,292 | -0.26(-0.66%) |
Mar 11, 2016 | 39.40 | 39.81 | 39.19 | 39.66 | 3,655,744 | +0.57(+1.46%) |
Mar 10, 2016 | 38.68 | 39.56 | 38.62 | 39.09 | 4,345,565 | +0.28(+0.72%) |
Mar 09, 2016 | 38.76 | 39.01 | 38.19 | 38.81 | 3,375,859 | +0.35(+0.91%) |
Mar 08, 2016 | 38.87 | 39.25 | 38.40 | 38.46 | 2,809,775 | -0.73(-1.86%) |
Mar 07, 2016 | 38.62 | 39.21 | 38.56 | 39.19 | 3,252,341 | +0.41(+1.06%) |
Mar 04, 2016 | 38.83 | 39.40 | 38.35 | 38.78 | 2,830,929 | -0.01(-0.03%) |
Mar 03, 2016 | 38.88 | 39.09 | 38.52 | 38.79 | 2,153,253 | -0.08(-0.21%) |
Mar 02, 2016 | 38.68 | 39.06 | 38.34 | 38.87 | 2,858,560 | -0.46(-1.17%) |
Mar 01, 2016 | 39.00 | 39.54 | 38.93 | 39.33 | 3,888,529 | +0.39(+1.00%) |
Feb 29, 2016 | 38.70 | 39.22 | 38.49 | 38.94 | 4,849,807 | +0.37(+0.96%) |
Feb 26, 2016 | 38.91 | 38.99 | 38.29 | 38.57 | 3,379,367 | -0.33(-0.85%) |
Feb 25, 2016 | 37.96 | 39.05 | 37.73 | 38.90 | 6,923,820 | +1.01(+2.67%) |
Feb 24, 2016 | 36.75 | 38.01 | 36.74 | 37.89 | 6,786,369 | +0.94(+2.54%) |
Feb 23, 2016 | 36.23 | 38.40 | 36.18 | 36.95 | 4,919,152 | +0.77(+2.13%) |
Feb 22, 2016 | 36.18 | 36.54 | 36.02 | 36.18 | 4,144,753 | +0.36(+1.01%) |
Feb 19, 2016 | 36.02 | 36.42 | 35.19 | 35.82 | 3,352,263 | -0.49(-1.35%) |
Feb 18, 2016 | 35.65 | 36.56 | 35.46 | 36.31 | 3,778,798 | +0.34(+0.95%) |
Feb 17, 2016 | 35.97 | 36.18 | 35.50 | 35.97 | 3,935,063 | +0.39(+1.10%) |
Feb 16, 2016 | 34.79 | 35.67 | 34.76 | 35.58 | 4,501,590 | +1.05(+3.04%) |
Feb 12, 2016 | 34.00 | 34.53 | 34.53 | 34.53 | 4,672,100 | +0.90(+2.68%) |
Feb 11, 2016 | 33.18 | 33.86 | 32.95 | 33.63 | 4,983,803 | -0.02(-0.06%) |
Feb 10, 2016 | 34.23 | 34.33 | 33.49 | 33.65 | 3,777,895 | -0.40(-1.17%) |
Feb 09, 2016 | 33.96 | 34.73 | 33.55 | 34.05 | 3,612,266 | -0.38(-1.10%) |
Feb 08, 2016 | 34.68 | 34.78 | 33.77 | 34.43 | 5,793,080 | -0.62(-1.77%) |
Feb 05, 2016 | 35.92 | 35.92 | 34.74 | 35.05 | 6,189,485 | -1.04(-2.88%) |
Feb 04, 2016 | 35.90 | 36.27 | 35.44 | 36.09 | 5,336,433 | -0.33(-0.91%) |
Feb 03, 2016 | 37.35 | 37.52 | 35.34 | 36.42 | 9,979,625 | -0.73(-1.97%) |
Feb 02, 2016 | 37.32 | 37.77 | 36.74 | 37.15 | 5,272,184 | -0.06(-0.16%) |