Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.74 | 41.76 | 40.72 | 41.10 | 4,760,814 | -1.75(-4.08%) |
Apr 28, 2016 | 42.92 | 43.24 | 42.56 | 42.85 | 2,127,600 | -0.77(-1.77%) |
Apr 27, 2016 | 43.67 | 43.78 | 43.50 | 43.62 | 1,377,923 | -0.42(-0.95%) |
Apr 26, 2016 | 43.71 | 44.04 | 43.63 | 44.04 | 976,570 | -0.28(-0.63%) |
Apr 25, 2016 | 44.32 | 44.41 | 44.17 | 44.32 | 819,871 | +0.12(+0.27%) |
Apr 22, 2016 | 44.20 | 44.39 | 43.98 | 44.20 | 746,592 | -0.02(-0.05%) |
Apr 21, 2016 | 44.30 | 44.50 | 44.10 | 44.22 | 1,576,062 | +0.11(+0.25%) |
Apr 20, 2016 | 44.16 | 44.37 | 43.83 | 44.11 | 1,080,091 | -0.08(-0.18%) |
Apr 19, 2016 | 44.24 | 44.33 | 43.98 | 44.19 | 1,050,170 | +0.47(+1.08%) |
Apr 18, 2016 | 43.49 | 44.01 | 43.46 | 43.72 | 1,576,851 | -0.05(-0.11%) |
Apr 15, 2016 | 43.54 | 43.94 | 43.51 | 43.77 | 4,098,927 | -0.42(-0.95%) |
Apr 14, 2016 | 43.55 | 44.34 | 43.47 | 44.19 | 6,514,840 | +0.90(+2.08%) |
Apr 13, 2016 | 42.50 | 43.32 | 42.46 | 43.29 | 2,091,585 | +1.02(+2.41%) |
Apr 12, 2016 | 42.04 | 42.37 | 41.70 | 42.27 | 900,415 | +0.08(+0.19%) |
Apr 11, 2016 | 42.58 | 42.67 | 42.19 | 42.19 | 662,193 | -0.17(-0.40%) |
Apr 08, 2016 | 42.53 | 42.62 | 42.22 | 42.36 | 868,235 | +0.18(+0.43%) |
Apr 07, 2016 | 42.55 | 42.71 | 42.15 | 42.18 | 1,335,622 | -0.60(-1.40%) |
Apr 06, 2016 | 41.79 | 42.81 | 41.79 | 42.78 | 1,168,381 | +1.51(+3.66%) |
Apr 05, 2016 | 41.22 | 41.35 | 40.98 | 41.27 | 2,768,732 | -0.57(-1.36%) |
Apr 04, 2016 | 42.14 | 42.41 | 41.83 | 41.84 | 3,918,107 | +1.51(+3.74%) |
Apr 01, 2016 | 39.52 | 40.59 | 39.48 | 40.33 | 2,951,962 | +0.17(+0.42%) |
Mar 31, 2016 | 40.58 | 40.65 | 40.16 | 40.16 | 6,513,275 | -0.53(-1.30%) |
Mar 30, 2016 | 40.26 | 40.83 | 40.25 | 40.69 | 5,597,225 | +0.75(+1.88%) |
Mar 29, 2016 | 39.15 | 40.00 | 38.95 | 39.94 | 5,798,866 | +1.19(+3.07%) |
Mar 28, 2016 | 39.00 | 39.04 | 38.75 | 38.75 | 2,075,378 | -0.12(-0.31%) |
Mar 24, 2016 | 38.58 | 38.87 | 38.87 | 38.87 | 2,236,800 | -0.53(-1.35%) |
Mar 23, 2016 | 39.88 | 39.88 | 39.27 | 39.40 | 1,164,799 | -0.50(-1.25%) |
Mar 22, 2016 | 39.12 | 40.01 | 39.07 | 39.90 | 2,258,676 | -0.12(-0.30%) |
Mar 21, 2016 | 39.90 | 40.06 | 39.76 | 40.02 | 1,877,794 | +0.03(+0.08%) |
Mar 18, 2016 | 40.07 | 40.16 | 39.82 | 39.99 | 2,049,335 | -0.41(-1.01%) |
Mar 17, 2016 | 40.37 | 40.55 | 40.18 | 40.40 | 1,812,518 | -0.36(-0.88%) |
Mar 16, 2016 | 40.73 | 40.93 | 40.31 | 40.76 | 3,620,763 | -0.39(-0.95%) |
Mar 15, 2016 | 41.17 | 41.30 | 40.98 | 41.15 | 1,544,205 | -0.49(-1.18%) |
Mar 14, 2016 | 41.53 | 41.75 | 41.46 | 41.64 | 827,664 | +0.18(+0.43%) |
Mar 11, 2016 | 41.32 | 41.46 | 41.13 | 41.46 | 744,595 | +0.97(+2.40%) |
Mar 10, 2016 | 41.06 | 41.38 | 40.25 | 40.49 | 951,387 | +0.25(+0.62%) |
Mar 09, 2016 | 40.18 | 40.37 | 40.00 | 40.24 | 2,060,474 | +0.25(+0.63%) |
Mar 08, 2016 | 39.97 | 40.13 | 39.84 | 39.99 | 1,123,778 | +0.06(+0.15%) |
Mar 07, 2016 | 39.27 | 40.06 | 39.22 | 39.93 | 2,781,681 | +0.12(+0.30%) |
Mar 04, 2016 | 39.78 | 39.91 | 39.51 | 39.81 | 998,747 | +0.19(+0.48%) |
Mar 03, 2016 | 38.99 | 39.66 | 38.95 | 39.62 | 1,829,764 | -0.57(-1.42%) |
Mar 02, 2016 | 39.88 | 40.19 | 39.73 | 40.19 | 1,072,992 | -0.03(-0.07%) |
Mar 01, 2016 | 39.88 | 40.22 | 39.68 | 40.22 | 896,100 | +0.67(+1.69%) |
Feb 29, 2016 | 39.56 | 39.95 | 39.37 | 39.55 | 874,752 | -0.60(-1.49%) |
Feb 26, 2016 | 40.36 | 40.49 | 40.01 | 40.15 | 869,814 | -0.15(-0.37%) |
Feb 25, 2016 | 39.36 | 40.82 | 39.32 | 40.30 | 3,911,631 | +1.26(+3.23%) |
Feb 24, 2016 | 37.73 | 39.05 | 37.64 | 39.04 | 3,097,469 | +0.43(+1.11%) |
Feb 23, 2016 | 38.90 | 39.05 | 38.61 | 38.61 | 1,504,737 | -0.51(-1.30%) |
Feb 22, 2016 | 39.27 | 39.43 | 39.06 | 39.12 | 1,299,785 | +0.09(+0.23%) |
Feb 19, 2016 | 38.85 | 39.12 | 38.71 | 39.03 | 2,010,546 | -0.17(-0.43%) |
Feb 18, 2016 | 39.49 | 39.60 | 39.17 | 39.20 | 1,697,967 | -0.13(-0.33%) |
Feb 17, 2016 | 39.20 | 39.53 | 39.11 | 39.33 | 2,537,970 | +0.52(+1.34%) |
Feb 16, 2016 | 38.79 | 39.01 | 38.55 | 38.81 | 2,345,754 | -0.17(-0.44%) |
Feb 12, 2016 | 38.39 | 38.98 | 38.98 | 38.98 | 2,598,200 | +0.61(+1.59%) |
Feb 11, 2016 | 38.59 | 38.64 | 38.13 | 38.37 | 3,582,525 | -0.12(-0.31%) |
Feb 10, 2016 | 38.43 | 38.89 | 38.31 | 38.49 | 2,334,505 | -0.38(-0.98%) |
Feb 09, 2016 | 38.38 | 39.04 | 38.33 | 38.87 | 2,658,733 | -0.34(-0.87%) |
Feb 08, 2016 | 39.09 | 39.56 | 38.91 | 39.21 | 1,246,954 | -0.61(-1.53%) |
Feb 05, 2016 | 40.12 | 40.15 | 39.71 | 39.82 | 1,032,987 | -0.77(-1.90%) |
Feb 04, 2016 | 40.41 | 40.88 | 40.23 | 40.59 | 1,340,295 | -0.44(-1.07%) |
Feb 03, 2016 | 40.54 | 41.15 | 40.12 | 41.03 | 1,934,794 | +0.21(+0.51%) |
Feb 02, 2016 | 41.17 | 41.17 | 40.67 | 40.82 | 1,861,471 | -0.82(-1.97%) |