Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.12 | 43.43 | 41.80 | 42.32 | 2,402,634 | -0.88(-2.04%) |
Apr 28, 2016 | 43.23 | 43.99 | 42.32 | 43.20 | 2,870,634 | -0.36(-0.82%) |
Apr 27, 2016 | 43.51 | 43.90 | 43.08 | 43.56 | 2,035,637 | +0.01(+0.02%) |
Apr 26, 2016 | 43.36 | 43.67 | 43.19 | 43.55 | 1,081,939 | +0.15(+0.36%) |
Apr 25, 2016 | 44.12 | 44.15 | 43.05 | 43.39 | 1,743,691 | -0.65(-1.47%) |
Apr 22, 2016 | 43.10 | 44.32 | 43.03 | 44.04 | 1,568,237 | +0.71(+1.64%) |
Apr 21, 2016 | 43.88 | 44.07 | 43.28 | 43.33 | 1,370,812 | -0.36(-0.83%) |
Apr 20, 2016 | 44.05 | 44.41 | 43.67 | 43.69 | 1,233,490 | -0.15(-0.33%) |
Apr 19, 2016 | 43.73 | 43.86 | 43.15 | 43.84 | 997,847 | +0.16(+0.38%) |
Apr 18, 2016 | 43.69 | 43.99 | 43.50 | 43.67 | 951,453 | +0.01(+0.02%) |
Apr 15, 2016 | 43.52 | 43.74 | 43.37 | 43.67 | 1,566,108 | +0.17(+0.40%) |
Apr 14, 2016 | 43.77 | 44.16 | 43.21 | 43.49 | 1,384,381 | -0.28(-0.64%) |
Apr 13, 2016 | 44.34 | 44.38 | 43.32 | 43.77 | 1,615,647 | -0.56(-1.27%) |
Apr 12, 2016 | 44.39 | 44.58 | 43.84 | 44.34 | 1,659,507 | -0.12(-0.27%) |
Apr 11, 2016 | 44.24 | 45.13 | 44.17 | 44.46 | 1,867,431 | +0.31(+0.70%) |
Apr 08, 2016 | 44.41 | 44.49 | 43.74 | 44.15 | 852,616 | +0.01(+0.02%) |
Apr 07, 2016 | 44.02 | 44.49 | 43.96 | 44.14 | 1,205,086 | -0.06(-0.14%) |
Apr 06, 2016 | 43.25 | 44.38 | 42.89 | 44.20 | 1,831,008 | +1.09(+2.53%) |
Apr 05, 2016 | 42.14 | 43.25 | 42.00 | 43.11 | 2,828,197 | -0.46(-1.04%) |
Apr 04, 2016 | 43.59 | 43.86 | 43.27 | 43.57 | 633,529 | -0.08(-0.19%) |
Apr 01, 2016 | 42.79 | 43.90 | 42.79 | 43.65 | 1,367,794 | +0.72(+1.67%) |
Mar 31, 2016 | 42.62 | 43.46 | 42.50 | 42.93 | 1,076,601 | +0.17(+0.40%) |
Mar 30, 2016 | 42.86 | 42.90 | 42.32 | 42.76 | 806,225 | +0.14(+0.32%) |
Mar 29, 2016 | 42.08 | 42.82 | 42.08 | 42.62 | 1,301,033 | +0.46(+1.10%) |
Mar 28, 2016 | 41.19 | 42.44 | 41.01 | 42.15 | 1,122,472 | +0.91(+2.21%) |
Mar 24, 2016 | 41.20 | 41.24 | 41.24 | 41.24 | 1,010,029 | -0.19(-0.46%) |
Mar 23, 2016 | 41.44 | 41.76 | 41.22 | 41.44 | 707,610 | -0.40(-0.96%) |
Mar 22, 2016 | 42.21 | 42.27 | 41.76 | 41.84 | 710,019 | -0.48(-1.14%) |
Mar 21, 2016 | 42.58 | 42.58 | 41.39 | 42.32 | 863,588 | -0.04(-0.09%) |
Mar 18, 2016 | 42.12 | 42.77 | 41.91 | 42.35 | 2,243,012 | +0.56(+1.35%) |
Mar 17, 2016 | 41.92 | 42.26 | 41.70 | 41.79 | 1,409,348 | -0.25(-0.61%) |
Mar 16, 2016 | 41.64 | 42.22 | 41.42 | 42.05 | 954,323 | +0.17(+0.41%) |
Mar 15, 2016 | 42.25 | 42.36 | 41.78 | 41.87 | 572,345 | -0.50(-1.18%) |
Mar 14, 2016 | 42.31 | 42.58 | 41.95 | 42.37 | 715,755 | +0.08(+0.19%) |
Mar 11, 2016 | 42.26 | 42.86 | 42.09 | 42.29 | 948,634 | +0.46(+1.09%) |
Mar 10, 2016 | 42.39 | 42.55 | 41.59 | 41.84 | 1,003,817 | -0.28(-0.67%) |
Mar 09, 2016 | 42.21 | 42.66 | 41.96 | 42.12 | 1,047,840 | -0.09(-0.22%) |
Mar 08, 2016 | 42.25 | 43.12 | 42.14 | 42.21 | 1,554,588 | -0.54(-1.26%) |
Mar 07, 2016 | 41.32 | 43.09 | 41.18 | 42.75 | 3,382,763 | -1.06(-2.43%) |
Mar 04, 2016 | 43.23 | 43.95 | 42.89 | 43.81 | 1,425,619 | +0.62(+1.43%) |
Mar 03, 2016 | 42.57 | 43.34 | 42.20 | 43.19 | 1,399,640 | +0.51(+1.19%) |
Mar 02, 2016 | 42.24 | 43.13 | 42.24 | 42.68 | 2,088,439 | +0.59(+1.40%) |
Mar 01, 2016 | 42.35 | 42.46 | 41.62 | 42.09 | 1,849,859 | -0.03(-0.06%) |
Feb 29, 2016 | 42.10 | 42.57 | 41.62 | 42.12 | 1,489,137 | -0.07(-0.17%) |
Feb 26, 2016 | 42.10 | 42.31 | 41.68 | 42.19 | 1,642,659 | +0.42(+1.02%) |
Feb 25, 2016 | 41.95 | 42.04 | 41.09 | 41.77 | 2,664,721 | -0.04(-0.09%) |
Feb 24, 2016 | 40.03 | 42.00 | 39.67 | 41.81 | 4,591,927 | +1.70(+4.24%) |
Feb 23, 2016 | 39.29 | 40.45 | 39.12 | 40.11 | 2,568,972 | +0.84(+2.14%) |
Feb 22, 2016 | 39.11 | 39.63 | 38.77 | 39.26 | 1,406,941 | +0.54(+1.40%) |
Feb 19, 2016 | 39.35 | 39.36 | 37.98 | 38.72 | 2,219,417 | -0.67(-1.70%) |
Feb 18, 2016 | 38.88 | 39.73 | 37.75 | 39.39 | 2,490,300 | -0.40(-1.00%) |
Feb 17, 2016 | 38.91 | 39.89 | 38.57 | 39.79 | 1,604,456 | +0.97(+2.49%) |
Feb 16, 2016 | 38.22 | 38.98 | 37.82 | 38.82 | 1,676,193 | +0.88(+2.31%) |
Feb 12, 2016 | 37.34 | 37.94 | 37.94 | 37.94 | 1,185,574 | +0.93(+2.52%) |
Feb 11, 2016 | 36.42 | 37.42 | 36.34 | 37.01 | 1,817,546 | +0.33(+0.89%) |
Feb 10, 2016 | 37.12 | 37.84 | 36.59 | 36.69 | 2,159,202 | -0.24(-0.66%) |
Feb 09, 2016 | 37.53 | 38.23 | 36.89 | 36.93 | 3,329,105 | -0.64(-1.70%) |
Feb 08, 2016 | 38.66 | 38.81 | 37.33 | 37.57 | 3,391,344 | -1.31(-3.36%) |
Feb 05, 2016 | 39.21 | 39.65 | 38.59 | 38.88 | 3,681,267 | -0.33(-0.85%) |
Feb 04, 2016 | 36.16 | 39.26 | 35.36 | 39.21 | 7,779,804 | +2.26(+6.12%) |
Feb 03, 2016 | 37.05 | 37.46 | 36.01 | 36.95 | 3,787,515 | +0.03(+0.07%) |
Feb 02, 2016 | 36.25 | 37.26 | 36.25 | 36.92 | 2,657,181 | +0.33(+0.91%) |