Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.60 | 41.09 | 40.01 | 41.06 | 11,978,406 | +0.51(+1.25%) |
Apr 28, 2016 | 41.87 | 42.11 | 40.46 | 40.56 | 9,177,742 | -1.39(-3.31%) |
Apr 27, 2016 | 42.51 | 43.14 | 41.84 | 41.95 | 9,011,502 | -0.56(-1.32%) |
Apr 26, 2016 | 43.35 | 43.73 | 42.26 | 42.51 | 6,924,413 | -0.62(-1.43%) |
Apr 25, 2016 | 43.54 | 43.86 | 43.05 | 43.13 | 4,626,332 | -0.37(-0.85%) |
Apr 22, 2016 | 42.60 | 43.98 | 42.49 | 43.50 | 10,408,295 | -0.44(-1.01%) |
Apr 21, 2016 | 44.19 | 44.19 | 42.59 | 43.94 | 10,725,163 | +0.63(+1.45%) |
Apr 20, 2016 | 43.56 | 43.73 | 43.27 | 43.31 | 7,242,724 | -0.07(-0.17%) |
Apr 19, 2016 | 43.37 | 43.73 | 43.05 | 43.38 | 5,511,012 | +0.03(+0.06%) |
Apr 18, 2016 | 43.68 | 43.68 | 43.04 | 43.36 | 4,651,167 | +0.06(+0.13%) |
Apr 15, 2016 | 43.40 | 43.43 | 42.72 | 43.30 | 6,312,503 | +0.30(+0.71%) |
Apr 14, 2016 | 42.57 | 43.27 | 42.37 | 43.00 | 8,154,258 | +0.80(+1.90%) |
Apr 13, 2016 | 41.49 | 42.34 | 41.20 | 42.20 | 8,386,313 | +1.10(+2.67%) |
Apr 12, 2016 | 40.85 | 41.38 | 40.72 | 41.10 | 4,715,011 | +0.26(+0.63%) |
Apr 11, 2016 | 41.19 | 41.98 | 40.83 | 40.84 | 7,013,665 | -0.12(-0.29%) |
Apr 08, 2016 | 40.41 | 41.10 | 40.19 | 40.96 | 5,198,728 | +0.78(+1.95%) |
Apr 07, 2016 | 40.16 | 40.91 | 39.87 | 40.18 | 6,435,008 | -0.02(-0.05%) |
Apr 06, 2016 | 40.18 | 40.37 | 39.67 | 40.20 | 4,431,838 | +0.04(+0.09%) |
Apr 05, 2016 | 40.33 | 40.65 | 40.07 | 40.16 | 5,409,070 | -0.44(-1.09%) |
Apr 04, 2016 | 41.20 | 41.52 | 40.50 | 40.60 | 5,669,762 | -0.41(-1.01%) |
Apr 01, 2016 | 40.87 | 41.09 | 40.14 | 41.02 | 6,760,778 | -0.22(-0.54%) |
Mar 31, 2016 | 41.40 | 41.76 | 41.22 | 41.24 | 5,643,888 | -0.17(-0.40%) |
Mar 30, 2016 | 41.35 | 41.74 | 41.21 | 41.41 | 5,205,350 | +0.31(+0.76%) |
Mar 29, 2016 | 40.50 | 41.10 | 40.45 | 41.09 | 5,361,894 | +0.76(+1.89%) |
Mar 28, 2016 | 40.58 | 40.89 | 40.10 | 40.33 | 5,928,999 | -0.23(-0.57%) |
Mar 24, 2016 | 40.83 | 40.56 | 40.56 | 40.56 | 6,475,279 | -0.34(-0.83%) |
Mar 23, 2016 | 41.17 | 41.36 | 40.66 | 40.90 | 4,751,811 | -0.17(-0.40%) |
Mar 22, 2016 | 40.99 | 41.47 | 40.83 | 41.06 | 6,844,583 | -0.35(-0.84%) |
Mar 21, 2016 | 40.96 | 41.78 | 40.96 | 41.41 | 6,737,859 | +0.45(+1.10%) |
Mar 18, 2016 | 40.14 | 41.04 | 39.98 | 40.96 | 10,599,642 | +0.83(+2.06%) |
Mar 17, 2016 | 40.58 | 40.69 | 40.04 | 40.14 | 6,656,469 | -0.51(-1.25%) |
Mar 16, 2016 | 40.03 | 40.77 | 39.87 | 40.64 | 5,213,161 | +0.49(+1.22%) |
Mar 15, 2016 | 40.04 | 40.32 | 39.73 | 40.15 | 6,388,047 | -0.18(-0.46%) |
Mar 14, 2016 | 39.74 | 40.53 | 39.68 | 40.34 | 6,603,245 | +0.45(+1.13%) |
Mar 11, 2016 | 39.15 | 40.01 | 39.03 | 39.89 | 7,236,315 | +0.98(+2.53%) |
Mar 10, 2016 | 39.02 | 39.19 | 38.36 | 38.90 | 5,530,510 | -0.06(-0.14%) |
Mar 09, 2016 | 38.40 | 39.04 | 38.03 | 38.96 | 7,567,091 | +0.67(+1.76%) |
Mar 08, 2016 | 37.41 | 38.69 | 36.81 | 38.28 | 9,268,955 | +0.10(+0.27%) |
Mar 07, 2016 | 37.86 | 38.52 | 37.47 | 38.18 | 7,387,367 | -0.02(-0.05%) |
Mar 04, 2016 | 38.81 | 38.88 | 37.92 | 38.20 | 7,512,472 | -0.49(-1.26%) |
Mar 03, 2016 | 38.66 | 38.78 | 38.12 | 38.69 | 6,640,416 | +0.08(+0.21%) |
Mar 02, 2016 | 39.06 | 39.11 | 38.27 | 38.61 | 7,235,315 | -0.52(-1.32%) |
Mar 01, 2016 | 38.86 | 39.39 | 38.73 | 39.12 | 6,590,053 | +0.58(+1.49%) |
Feb 29, 2016 | 38.53 | 39.06 | 38.24 | 38.55 | 8,166,367 | -0.20(-0.52%) |
Feb 26, 2016 | 39.28 | 39.38 | 38.53 | 38.75 | 7,403,118 | -0.39(-0.99%) |
Feb 25, 2016 | 38.23 | 39.14 | 38.11 | 39.14 | 8,626,556 | +1.13(+2.97%) |
Feb 24, 2016 | 37.27 | 38.04 | 36.74 | 38.01 | 8,434,786 | +0.26(+0.68%) |
Feb 23, 2016 | 37.40 | 37.89 | 37.12 | 37.75 | 6,271,795 | +0.24(+0.64%) |
Feb 22, 2016 | 36.35 | 37.67 | 36.35 | 37.51 | 12,406,656 | +1.39(+3.84%) |
Feb 19, 2016 | 35.75 | 36.25 | 35.44 | 36.12 | 6,036,325 | +0.28(+0.79%) |
Feb 18, 2016 | 35.51 | 35.93 | 35.29 | 35.84 | 7,383,943 | +0.45(+1.27%) |
Feb 17, 2016 | 34.43 | 35.55 | 34.42 | 35.39 | 8,240,344 | +1.31(+3.86%) |
Feb 16, 2016 | 33.63 | 34.16 | 33.39 | 34.07 | 7,406,843 | +0.77(+2.32%) |
Feb 12, 2016 | 32.90 | 33.30 | 33.30 | 33.30 | 7,198,609 | +0.83(+2.55%) |
Feb 11, 2016 | 32.13 | 32.86 | 31.96 | 32.47 | 7,054,975 | -0.18(-0.56%) |
Feb 10, 2016 | 32.78 | 33.15 | 32.38 | 32.66 | 6,642,452 | +0.27(+0.82%) |
Feb 09, 2016 | 31.59 | 32.78 | 31.52 | 32.39 | 8,281,536 | +0.49(+1.53%) |
Feb 08, 2016 | 32.28 | 32.28 | 31.21 | 31.90 | 10,398,137 | -0.89(-2.72%) |
Feb 05, 2016 | 34.25 | 34.55 | 32.63 | 32.80 | 8,878,857 | -1.71(-4.95%) |
Feb 04, 2016 | 33.48 | 34.64 | 33.48 | 34.50 | 7,167,514 | +0.65(+1.93%) |
Feb 03, 2016 | 33.86 | 34.09 | 32.75 | 33.85 | 8,677,001 | +0.34(+1.01%) |
Feb 02, 2016 | 34.94 | 34.95 | 33.31 | 33.51 | 7,131,915 | -1.69(-4.80%) |