Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 45.17 | 45.33 | 44.17 | 44.38 | 1,686,684 | -0.81(-1.79%) |
Apr 28, 2016 | 45.02 | 45.92 | 44.77 | 45.19 | 2,149,378 | +0.05(+0.11%) |
Apr 27, 2016 | 44.86 | 45.23 | 44.51 | 45.14 | 1,795,837 | +0.27(+0.59%) |
Apr 26, 2016 | 44.77 | 45.08 | 43.70 | 44.87 | 5,934,503 | -2.13(-4.54%) |
Apr 25, 2016 | 47.14 | 47.18 | 46.60 | 47.01 | 1,505,622 | -0.50(-1.05%) |
Apr 22, 2016 | 47.19 | 47.74 | 47.09 | 47.51 | 1,911,024 | +0.60(+1.28%) |
Apr 21, 2016 | 46.50 | 46.95 | 46.32 | 46.91 | 1,290,514 | +0.29(+0.62%) |
Apr 20, 2016 | 46.28 | 46.89 | 45.49 | 46.62 | 1,647,576 | +0.26(+0.56%) |
Apr 19, 2016 | 46.28 | 46.47 | 45.91 | 46.36 | 1,666,568 | +0.57(+1.24%) |
Apr 18, 2016 | 45.29 | 45.89 | 45.17 | 45.79 | 1,199,381 | +0.20(+0.44%) |
Apr 15, 2016 | 46.13 | 46.26 | 45.54 | 45.59 | 1,287,751 | -0.61(-1.31%) |
Apr 14, 2016 | 45.94 | 46.34 | 45.58 | 46.19 | 1,072,378 | +0.40(+0.87%) |
Apr 13, 2016 | 45.26 | 46.02 | 45.07 | 45.80 | 1,577,392 | +0.62(+1.37%) |
Apr 12, 2016 | 44.65 | 45.41 | 44.56 | 45.18 | 1,549,984 | +0.55(+1.23%) |
Apr 11, 2016 | 44.91 | 45.56 | 44.60 | 44.63 | 1,306,001 | -0.11(-0.24%) |
Apr 08, 2016 | 44.69 | 45.13 | 44.48 | 44.74 | 918,064 | +0.79(+1.80%) |
Apr 07, 2016 | 43.87 | 44.06 | 43.66 | 43.94 | 1,117,798 | -0.40(-0.89%) |
Apr 06, 2016 | 44.21 | 44.42 | 43.60 | 44.34 | 1,051,229 | +0.14(+0.33%) |
Apr 05, 2016 | 44.00 | 44.46 | 43.76 | 44.20 | 1,535,232 | -0.30(-0.66%) |
Apr 04, 2016 | 44.83 | 45.12 | 44.39 | 44.49 | 878,418 | -0.42(-0.93%) |
Apr 01, 2016 | 44.56 | 45.04 | 44.04 | 44.91 | 1,193,179 | -0.12(-0.27%) |
Mar 31, 2016 | 45.23 | 45.70 | 45.01 | 45.03 | 1,651,907 | -0.18(-0.40%) |
Mar 30, 2016 | 44.77 | 45.57 | 44.72 | 45.21 | 1,074,539 | +0.71(+1.60%) |
Mar 29, 2016 | 43.71 | 44.59 | 43.52 | 44.50 | 1,011,920 | +0.58(+1.31%) |
Mar 28, 2016 | 43.86 | 43.94 | 43.27 | 43.92 | 1,292,269 | +0.12(+0.28%) |
Mar 24, 2016 | 43.20 | 43.80 | 43.80 | 43.80 | 945,938 | +0.31(+0.71%) |
Mar 23, 2016 | 43.93 | 44.12 | 43.42 | 43.49 | 1,116,169 | -0.56(-1.28%) |
Mar 22, 2016 | 44.52 | 44.61 | 43.99 | 44.05 | 1,204,319 | -0.87(-1.94%) |
Mar 21, 2016 | 44.73 | 45.20 | 44.63 | 44.92 | 1,384,548 | +0.17(+0.39%) |
Mar 18, 2016 | 45.33 | 45.64 | 44.74 | 44.75 | 2,036,198 | -0.61(-1.35%) |
Mar 17, 2016 | 44.24 | 45.52 | 44.09 | 45.36 | 1,544,133 | +1.41(+3.22%) |
Mar 16, 2016 | 43.60 | 44.09 | 43.29 | 43.95 | 1,409,708 | +0.32(+0.74%) |
Mar 15, 2016 | 42.98 | 43.64 | 42.83 | 43.63 | 1,531,233 | +0.22(+0.51%) |
Mar 14, 2016 | 43.21 | 43.73 | 43.15 | 43.40 | 1,035,803 | -0.12(-0.28%) |
Mar 11, 2016 | 43.04 | 43.84 | 42.95 | 43.53 | 1,083,786 | +1.02(+2.39%) |
Mar 10, 2016 | 43.68 | 43.91 | 42.22 | 42.51 | 1,617,454 | -1.02(-2.34%) |
Mar 09, 2016 | 43.11 | 43.79 | 42.89 | 43.53 | 1,579,532 | +0.62(+1.45%) |
Mar 08, 2016 | 42.96 | 43.22 | 42.71 | 42.91 | 1,467,255 | +0.05(+0.13%) |
Mar 07, 2016 | 41.83 | 43.09 | 41.81 | 42.85 | 1,614,194 | +0.66(+1.55%) |
Mar 04, 2016 | 41.23 | 42.32 | 41.23 | 42.19 | 1,164,657 | +0.90(+2.18%) |
Mar 03, 2016 | 41.38 | 41.57 | 41.05 | 41.30 | 1,268,841 | +0.06(+0.16%) |
Mar 02, 2016 | 41.77 | 42.13 | 41.01 | 41.23 | 1,590,980 | -0.86(-2.03%) |
Mar 01, 2016 | 41.72 | 42.40 | 41.70 | 42.09 | 1,914,061 | +0.80(+1.93%) |
Feb 29, 2016 | 41.61 | 41.93 | 41.19 | 41.29 | 1,794,000 | -0.37(-0.89%) |
Feb 26, 2016 | 41.65 | 42.12 | 41.60 | 41.66 | 1,497,925 | +0.17(+0.41%) |
Feb 25, 2016 | 41.29 | 41.65 | 40.90 | 41.49 | 2,260,165 | +0.40(+0.97%) |
Feb 24, 2016 | 40.08 | 41.25 | 39.41 | 41.09 | 2,035,785 | +0.46(+1.12%) |
Feb 23, 2016 | 41.20 | 41.28 | 40.43 | 40.63 | 1,644,930 | -0.43(-1.06%) |
Feb 22, 2016 | 41.09 | 41.59 | 40.88 | 41.07 | 1,617,861 | +0.41(+1.00%) |
Feb 19, 2016 | 40.23 | 40.74 | 40.09 | 40.66 | 1,879,855 | -0.07(-0.18%) |
Feb 18, 2016 | 40.87 | 40.98 | 40.28 | 40.73 | 1,552,449 | +0.02(+0.05%) |
Feb 17, 2016 | 39.88 | 40.88 | 39.72 | 40.71 | 1,969,359 | +1.08(+2.74%) |
Feb 16, 2016 | 39.86 | 39.90 | 38.94 | 39.63 | 1,817,585 | +0.25(+0.63%) |
Feb 12, 2016 | 39.01 | 39.38 | 39.38 | 39.38 | 1,601,008 | +0.38(+0.97%) |
Feb 11, 2016 | 37.68 | 39.09 | 37.46 | 39.00 | 2,376,682 | +0.25(+0.64%) |
Feb 10, 2016 | 39.24 | 39.66 | 38.63 | 38.75 | 1,921,729 | -0.56(-1.42%) |
Feb 09, 2016 | 38.06 | 39.41 | 38.04 | 39.31 | 2,693,737 | +0.84(+2.19%) |
Feb 08, 2016 | 37.58 | 38.61 | 37.35 | 38.47 | 2,138,518 | +0.42(+1.11%) |
Feb 05, 2016 | 39.20 | 39.24 | 37.82 | 38.04 | 2,067,992 | -1.24(-3.16%) |
Feb 04, 2016 | 38.16 | 39.67 | 38.15 | 39.29 | 2,715,530 | +1.27(+3.34%) |
Feb 03, 2016 | 37.79 | 38.18 | 36.92 | 38.02 | 2,252,451 | +0.93(+2.52%) |
Feb 02, 2016 | 37.29 | 37.73 | 36.90 | 37.08 | 2,325,933 | -1.04(-2.73%) |