Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.83 | 41.07 | 40.44 | 40.69 | 2,928,680 | -0.55(-1.33%) |
Apr 28, 2016 | 41.10 | 41.61 | 40.83 | 41.24 | 2,553,312 | -0.23(-0.56%) |
Apr 27, 2016 | 41.12 | 41.57 | 40.99 | 41.47 | 2,074,071 | +0.37(+0.89%) |
Apr 26, 2016 | 40.99 | 41.23 | 40.85 | 41.11 | 2,896,831 | +0.06(+0.15%) |
Apr 25, 2016 | 40.81 | 41.04 | 40.63 | 41.04 | 2,902,668 | +0.23(+0.57%) |
Apr 22, 2016 | 40.82 | 41.12 | 40.66 | 40.81 | 2,116,222 | -0.02(-0.04%) |
Apr 21, 2016 | 41.61 | 41.70 | 40.76 | 40.83 | 2,535,354 | -0.86(-2.06%) |
Apr 20, 2016 | 41.99 | 42.02 | 41.61 | 41.68 | 2,365,619 | -0.13(-0.32%) |
Apr 19, 2016 | 41.83 | 41.92 | 41.57 | 41.82 | 2,673,811 | +0.11(+0.26%) |
Apr 18, 2016 | 41.23 | 41.71 | 40.99 | 41.71 | 1,417,080 | +0.43(+1.04%) |
Apr 15, 2016 | 41.22 | 41.36 | 40.98 | 41.28 | 1,747,925 | -0.05(-0.11%) |
Apr 14, 2016 | 41.49 | 41.58 | 41.24 | 41.33 | 1,608,251 | -0.10(-0.25%) |
Apr 13, 2016 | 41.65 | 41.65 | 41.10 | 41.43 | 2,808,424 | -0.02(-0.06%) |
Apr 12, 2016 | 41.19 | 41.47 | 40.97 | 41.45 | 2,551,702 | +0.32(+0.78%) |
Apr 11, 2016 | 41.58 | 41.83 | 41.07 | 41.13 | 2,119,489 | -0.28(-0.68%) |
Apr 08, 2016 | 41.56 | 41.72 | 41.28 | 41.41 | 1,545,685 | +0.13(+0.32%) |
Apr 07, 2016 | 41.54 | 41.74 | 41.12 | 41.28 | 2,656,610 | -0.60(-1.44%) |
Apr 06, 2016 | 41.09 | 41.91 | 41.09 | 41.88 | 2,614,829 | +0.41(+1.00%) |
Apr 05, 2016 | 42.56 | 42.56 | 41.42 | 41.47 | 2,773,841 | -0.27(-0.64%) |
Apr 04, 2016 | 42.49 | 42.51 | 41.62 | 41.73 | 2,431,305 | -0.56(-1.33%) |
Apr 01, 2016 | 41.62 | 42.32 | 41.53 | 42.29 | 2,601,824 | +0.12(+0.30%) |
Mar 31, 2016 | 41.76 | 42.54 | 41.56 | 42.17 | 4,040,156 | +0.56(+1.35%) |
Mar 30, 2016 | 41.85 | 41.89 | 40.85 | 41.61 | 5,391,094 | -0.94(-2.20%) |
Mar 29, 2016 | 42.18 | 42.61 | 42.16 | 42.54 | 2,731,177 | +0.25(+0.59%) |
Mar 28, 2016 | 42.22 | 42.46 | 41.93 | 42.29 | 2,304,800 | +0.14(+0.33%) |
Mar 24, 2016 | 42.00 | 42.15 | 42.15 | 42.15 | 1,812,721 | +0.03(+0.07%) |
Mar 23, 2016 | 42.22 | 42.35 | 42.03 | 42.12 | 1,815,394 | -0.08(-0.19%) |
Mar 22, 2016 | 42.09 | 42.27 | 41.72 | 42.20 | 1,729,557 | -0.16(-0.37%) |
Mar 21, 2016 | 42.11 | 42.40 | 41.83 | 42.36 | 1,294,806 | +0.20(+0.48%) |
Mar 18, 2016 | 42.53 | 42.53 | 41.97 | 42.15 | 3,167,881 | -0.19(-0.44%) |
Mar 17, 2016 | 41.61 | 42.51 | 41.38 | 42.34 | 2,791,775 | +0.73(+1.74%) |
Mar 16, 2016 | 41.21 | 41.67 | 41.19 | 41.61 | 1,408,694 | +0.13(+0.32%) |
Mar 15, 2016 | 41.08 | 41.54 | 40.91 | 41.48 | 1,691,596 | +0.09(+0.23%) |
Mar 14, 2016 | 41.15 | 41.46 | 41.02 | 41.39 | 1,677,062 | +0.05(+0.11%) |
Mar 11, 2016 | 40.97 | 41.43 | 40.60 | 41.34 | 2,296,432 | +0.84(+2.08%) |
Mar 10, 2016 | 40.83 | 41.18 | 40.15 | 40.50 | 1,985,775 | -0.20(-0.48%) |
Mar 09, 2016 | 40.84 | 40.89 | 40.56 | 40.69 | 1,837,123 | +0.06(+0.15%) |
Mar 08, 2016 | 40.52 | 40.97 | 40.48 | 40.63 | 1,833,988 | -0.43(-1.05%) |
Mar 07, 2016 | 40.79 | 41.23 | 40.60 | 41.06 | 2,193,764 | +0.01(+0.02%) |
Mar 04, 2016 | 41.01 | 41.22 | 40.62 | 41.05 | 1,995,203 | +0.10(+0.25%) |
Mar 03, 2016 | 40.72 | 40.97 | 40.46 | 40.95 | 2,648,778 | +0.19(+0.46%) |
Mar 02, 2016 | 40.92 | 40.97 | 40.54 | 40.76 | 2,963,128 | -0.31(-0.76%) |
Mar 01, 2016 | 40.52 | 41.08 | 40.45 | 41.08 | 2,530,570 | +0.95(+2.37%) |
Feb 29, 2016 | 40.32 | 40.66 | 40.11 | 40.12 | 2,714,273 | -0.23(-0.56%) |
Feb 26, 2016 | 40.98 | 40.99 | 40.25 | 40.35 | 2,136,492 | -0.36(-0.88%) |
Feb 25, 2016 | 40.37 | 40.72 | 40.12 | 40.71 | 1,809,744 | +0.40(+0.99%) |
Feb 24, 2016 | 39.82 | 40.34 | 39.55 | 40.31 | 2,050,900 | +0.16(+0.41%) |
Feb 23, 2016 | 40.22 | 40.65 | 40.10 | 40.15 | 2,205,746 | -0.39(-0.96%) |
Feb 22, 2016 | 40.26 | 40.55 | 40.09 | 40.54 | 3,340,609 | +0.52(+1.31%) |
Feb 19, 2016 | 39.56 | 40.05 | 39.39 | 40.01 | 3,052,757 | +0.31(+0.79%) |
Feb 18, 2016 | 39.32 | 39.83 | 39.23 | 39.70 | 3,231,155 | +0.19(+0.47%) |
Feb 17, 2016 | 39.08 | 39.62 | 39.08 | 39.51 | 3,192,551 | +0.48(+1.24%) |
Feb 16, 2016 | 37.97 | 39.09 | 37.97 | 39.03 | 3,646,725 | +0.82(+2.15%) |
Feb 12, 2016 | 37.73 | 38.21 | 38.21 | 38.21 | 4,035,171 | +0.94(+2.51%) |
Feb 11, 2016 | 35.99 | 37.59 | 35.98 | 37.27 | 6,713,814 | +0.60(+1.64%) |
Feb 10, 2016 | 36.88 | 37.31 | 36.56 | 36.67 | 3,395,792 | +0.24(+0.66%) |
Feb 09, 2016 | 36.21 | 36.76 | 36.19 | 36.43 | 4,177,938 | -0.12(-0.32%) |
Feb 08, 2016 | 36.17 | 36.65 | 35.78 | 36.55 | 5,045,074 | -0.18(-0.49%) |
Feb 05, 2016 | 37.45 | 37.61 | 36.48 | 36.73 | 4,738,212 | -0.70(-1.88%) |
Feb 04, 2016 | 37.30 | 37.87 | 36.97 | 37.43 | 3,867,074 | -0.12(-0.33%) |
Feb 03, 2016 | 37.85 | 38.00 | 37.00 | 37.55 | 6,319,950 | -0.20(-0.52%) |
Feb 02, 2016 | 37.31 | 37.76 | 36.93 | 37.75 | 8,921,426 | +0.00(+0.00%) |