Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.79 | 43.83 | 42.77 | 43.04 | 424,971 | -0.72(-1.64%) |
Apr 28, 2016 | 43.77 | 44.18 | 43.57 | 43.76 | 184,523 | -0.41(-0.92%) |
Apr 27, 2016 | 43.99 | 44.51 | 43.88 | 44.16 | 310,448 | +0.32(+0.73%) |
Apr 26, 2016 | 44.20 | 44.20 | 43.67 | 43.84 | 262,220 | -0.30(-0.68%) |
Apr 25, 2016 | 44.33 | 44.50 | 44.05 | 44.14 | 298,753 | -0.64(-1.43%) |
Apr 22, 2016 | 44.31 | 45.05 | 44.31 | 44.78 | 216,742 | +0.41(+0.91%) |
Apr 21, 2016 | 44.34 | 44.77 | 44.20 | 44.38 | 307,559 | +0.37(+0.84%) |
Apr 20, 2016 | 44.34 | 44.81 | 43.94 | 44.01 | 388,118 | -0.59(-1.31%) |
Apr 19, 2016 | 44.26 | 44.93 | 44.26 | 44.60 | 305,577 | +0.61(+1.39%) |
Apr 18, 2016 | 43.72 | 44.13 | 43.44 | 43.98 | 276,336 | +0.26(+0.60%) |
Apr 15, 2016 | 43.70 | 43.81 | 43.03 | 43.72 | 439,459 | -0.04(-0.09%) |
Apr 14, 2016 | 43.25 | 43.95 | 43.20 | 43.76 | 371,585 | +0.56(+1.29%) |
Apr 13, 2016 | 43.71 | 43.81 | 42.75 | 43.20 | 658,718 | -0.32(-0.74%) |
Apr 12, 2016 | 43.48 | 43.60 | 43.22 | 43.52 | 215,874 | +0.70(+1.63%) |
Apr 11, 2016 | 43.33 | 43.33 | 42.49 | 42.82 | 197,840 | -0.41(-0.94%) |
Apr 08, 2016 | 43.32 | 43.40 | 43.11 | 43.23 | 111,707 | +0.03(+0.07%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.58 | 43.20 | 350,997 | +0.35(+0.81%) |
Apr 06, 2016 | 42.59 | 43.25 | 42.45 | 42.85 | 448,843 | +0.07(+0.15%) |
Apr 05, 2016 | 42.47 | 43.10 | 42.42 | 42.78 | 301,031 | -0.01(-0.02%) |
Apr 04, 2016 | 42.94 | 43.45 | 42.72 | 42.79 | 237,830 | -0.23(-0.53%) |
Apr 01, 2016 | 42.08 | 43.23 | 42.08 | 43.02 | 334,163 | +0.37(+0.86%) |
Mar 31, 2016 | 42.99 | 43.17 | 42.59 | 42.65 | 299,432 | -0.27(-0.64%) |
Mar 30, 2016 | 42.64 | 43.12 | 42.40 | 42.93 | 444,671 | +0.99(+2.36%) |
Mar 29, 2016 | 41.69 | 42.09 | 41.27 | 41.93 | 330,602 | -0.40(-0.94%) |
Mar 28, 2016 | 42.82 | 42.86 | 42.26 | 42.33 | 261,765 | -0.23(-0.53%) |
Mar 24, 2016 | 42.44 | 42.56 | 42.56 | 42.56 | 209,572 | -0.02(-0.04%) |
Mar 23, 2016 | 43.18 | 43.18 | 42.04 | 42.58 | 327,752 | -0.73(-1.68%) |
Mar 22, 2016 | 43.03 | 43.43 | 42.78 | 43.30 | 370,988 | -1.53(-3.41%) |
Mar 21, 2016 | 44.67 | 45.13 | 44.64 | 44.83 | 165,172 | +0.36(+0.81%) |
Mar 18, 2016 | 44.56 | 44.56 | 43.75 | 44.47 | 454,571 | +0.59(+1.33%) |
Mar 17, 2016 | 44.10 | 44.10 | 43.35 | 43.89 | 229,692 | -0.22(-0.49%) |
Mar 16, 2016 | 43.94 | 44.27 | 43.48 | 44.11 | 204,745 | +0.76(+1.74%) |
Mar 15, 2016 | 43.98 | 44.06 | 43.20 | 43.35 | 186,183 | -1.92(-4.23%) |
Mar 14, 2016 | 45.23 | 45.53 | 45.14 | 45.27 | 152,034 | +0.32(+0.71%) |
Mar 11, 2016 | 45.29 | 45.36 | 44.71 | 44.95 | 258,967 | +0.11(+0.25%) |
Mar 10, 2016 | 44.94 | 45.57 | 44.42 | 44.83 | 331,100 | -0.25(-0.57%) |
Mar 09, 2016 | 45.12 | 45.33 | 44.68 | 45.09 | 326,662 | +0.39(+0.87%) |
Mar 08, 2016 | 45.33 | 45.59 | 44.62 | 44.70 | 393,055 | -0.92(-2.01%) |
Mar 07, 2016 | 45.81 | 45.81 | 45.48 | 45.62 | 233,805 | -0.50(-1.08%) |
Mar 04, 2016 | 45.13 | 46.63 | 45.08 | 46.12 | 518,469 | +1.20(+2.67%) |
Mar 03, 2016 | 44.15 | 45.17 | 44.03 | 44.92 | 834,221 | +2.37(+5.57%) |
Mar 02, 2016 | 42.04 | 42.59 | 41.96 | 42.55 | 386,251 | +0.41(+0.96%) |
Mar 01, 2016 | 41.93 | 42.18 | 41.54 | 42.14 | 188,338 | +0.63(+1.52%) |
Feb 29, 2016 | 41.58 | 42.01 | 41.17 | 41.51 | 470,495 | +0.69(+1.69%) |
Feb 26, 2016 | 41.30 | 41.38 | 40.80 | 40.82 | 221,642 | -0.32(-0.78%) |
Feb 25, 2016 | 41.39 | 41.47 | 40.90 | 41.14 | 216,001 | -0.17(-0.41%) |
Feb 24, 2016 | 41.30 | 41.39 | 40.63 | 41.31 | 343,310 | -0.72(-1.71%) |
Feb 23, 2016 | 42.31 | 42.78 | 41.88 | 42.03 | 138,208 | -0.76(-1.76%) |
Feb 22, 2016 | 42.84 | 42.85 | 42.28 | 42.78 | 449,963 | +0.71(+1.68%) |
Feb 19, 2016 | 41.76 | 42.43 | 41.76 | 42.08 | 167,873 | -0.01(-0.02%) |
Feb 18, 2016 | 42.82 | 43.28 | 41.99 | 42.09 | 341,951 | -0.08(-0.20%) |
Feb 17, 2016 | 40.98 | 42.39 | 40.97 | 42.17 | 679,678 | +1.78(+4.42%) |
Feb 16, 2016 | 39.41 | 40.64 | 39.41 | 40.39 | 544,234 | +0.92(+2.32%) |
Feb 12, 2016 | 39.22 | 39.47 | 39.47 | 39.47 | 365,532 | -0.40(-0.99%) |
Feb 11, 2016 | 39.31 | 40.07 | 39.31 | 39.87 | 399,535 | +0.50(+1.27%) |
Feb 10, 2016 | 39.89 | 40.04 | 39.02 | 39.37 | 324,901 | -0.20(-0.50%) |
Feb 09, 2016 | 40.91 | 41.24 | 39.07 | 39.57 | 525,774 | -2.51(-5.97%) |
Feb 08, 2016 | 42.18 | 42.28 | 41.31 | 42.08 | 471,782 | -0.25(-0.60%) |
Feb 05, 2016 | 42.88 | 43.04 | 42.17 | 42.33 | 344,472 | +0.28(+0.67%) |
Feb 04, 2016 | 41.78 | 42.15 | 41.51 | 42.05 | 432,138 | +0.18(+0.43%) |
Feb 03, 2016 | 41.92 | 42.24 | 41.17 | 41.87 | 672,189 | -0.24(-0.56%) |
Feb 02, 2016 | 42.20 | 42.25 | 41.74 | 42.10 | 551,507 | -0.63(-1.48%) |