Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.70 | 42.77 | 42.68 | 42.77 | 4,054,883 | +0.01(+0.03%) |
Apr 28, 2016 | 42.67 | 42.76 | 42.65 | 42.76 | 245,932 | +0.07(+0.16%) |
Apr 27, 2016 | 42.61 | 42.69 | 42.57 | 42.69 | 413,912 | +0.11(+0.27%) |
Apr 26, 2016 | 42.61 | 42.62 | 42.48 | 42.57 | 647,605 | -0.05(-0.11%) |
Apr 25, 2016 | 42.61 | 42.67 | 42.61 | 42.62 | 521,348 | -0.04(-0.09%) |
Apr 22, 2016 | 42.65 | 42.69 | 42.62 | 42.66 | 767,918 | -0.01(-0.02%) |
Apr 21, 2016 | 42.66 | 42.69 | 42.61 | 42.67 | 419,359 | -0.05(-0.11%) |
Apr 20, 2016 | 42.76 | 42.82 | 42.71 | 42.72 | 605,762 | -0.03(-0.08%) |
Apr 19, 2016 | 42.72 | 42.77 | 42.68 | 42.75 | 370,054 | -0.02(-0.04%) |
Apr 18, 2016 | 42.73 | 42.77 | 42.71 | 42.77 | 319,117 | +0.00(+0.00%) |
Apr 15, 2016 | 42.69 | 42.78 | 42.68 | 42.77 | 270,066 | +0.10(+0.23%) |
Apr 14, 2016 | 42.69 | 42.73 | 42.66 | 42.67 | 348,833 | -0.06(-0.15%) |
Apr 13, 2016 | 42.67 | 42.74 | 42.65 | 42.73 | 968,212 | +0.04(+0.09%) |
Apr 12, 2016 | 42.70 | 42.73 | 42.67 | 42.69 | 455,477 | -0.06(-0.15%) |
Apr 11, 2016 | 42.72 | 42.77 | 42.69 | 42.76 | 310,383 | +0.02(+0.06%) |
Apr 08, 2016 | 42.75 | 42.76 | 42.71 | 42.73 | 341,464 | -0.05(-0.11%) |
Apr 07, 2016 | 42.66 | 42.78 | 42.66 | 42.78 | 375,494 | +0.15(+0.34%) |
Apr 06, 2016 | 42.69 | 42.69 | 42.58 | 42.64 | 311,752 | +0.00(+0.00%) |
Apr 05, 2016 | 42.67 | 42.69 | 42.61 | 42.64 | 380,204 | +0.11(+0.27%) |
Apr 04, 2016 | 42.58 | 42.64 | 42.51 | 42.52 | 1,103,707 | +0.01(+0.02%) |
Apr 01, 2016 | 42.65 | 42.65 | 42.52 | 42.52 | 810,930 | -0.07(-0.16%) |
Mar 31, 2016 | 42.54 | 42.62 | 42.49 | 42.59 | 910,875 | +0.10(+0.25%) |
Mar 30, 2016 | 42.52 | 42.55 | 42.46 | 42.48 | 400,064 | -0.06(-0.15%) |
Mar 29, 2016 | 42.43 | 42.56 | 42.39 | 42.55 | 509,198 | +0.15(+0.36%) |
Mar 28, 2016 | 42.41 | 42.43 | 42.33 | 42.39 | 393,580 | -0.02(-0.04%) |
Mar 24, 2016 | 42.44 | 42.41 | 42.41 | 42.41 | 318,012 | +0.06(+0.15%) |
Mar 23, 2016 | 42.21 | 42.38 | 42.21 | 42.34 | 258,201 | +0.10(+0.25%) |
Mar 22, 2016 | 42.35 | 42.38 | 42.22 | 42.24 | 465,829 | -0.10(-0.23%) |
Mar 21, 2016 | 42.31 | 42.42 | 42.25 | 42.34 | 502,882 | -0.02(-0.04%) |
Mar 18, 2016 | 42.34 | 42.37 | 42.30 | 42.35 | 348,817 | +0.07(+0.17%) |
Mar 17, 2016 | 42.30 | 42.32 | 42.22 | 42.28 | 451,250 | +0.07(+0.17%) |
Mar 16, 2016 | 42.05 | 42.22 | 42.03 | 42.21 | 366,035 | +0.12(+0.29%) |
Mar 15, 2016 | 42.05 | 42.13 | 42.05 | 42.09 | 343,504 | +0.02(+0.04%) |
Mar 14, 2016 | 42.05 | 42.13 | 42.05 | 42.07 | 351,631 | -0.02(-0.06%) |
Mar 11, 2016 | 42.11 | 42.15 | 42.03 | 42.09 | 411,238 | +0.00(+0.00%) |
Mar 10, 2016 | 42.18 | 42.22 | 42.08 | 42.09 | 1,071,706 | -0.09(-0.22%) |
Mar 09, 2016 | 42.20 | 42.23 | 42.15 | 42.19 | 293,740 | -0.03(-0.07%) |
Mar 08, 2016 | 42.21 | 42.30 | 42.17 | 42.22 | 480,875 | +0.16(+0.38%) |
Mar 07, 2016 | 42.07 | 42.09 | 42.03 | 42.05 | 482,033 | -0.04(-0.10%) |
Mar 04, 2016 | 42.12 | 42.13 | 42.08 | 42.09 | 272,187 | -0.02(-0.06%) |
Mar 03, 2016 | 42.09 | 42.14 | 42.04 | 42.12 | 363,719 | +0.04(+0.10%) |
Mar 02, 2016 | 42.05 | 42.09 | 42.01 | 42.08 | 300,918 | +0.02(+0.04%) |
Mar 01, 2016 | 42.26 | 42.26 | 42.05 | 42.06 | 447,257 | -0.16(-0.37%) |
Feb 29, 2016 | 42.18 | 42.24 | 42.17 | 42.22 | 461,227 | +0.05(+0.11%) |
Feb 26, 2016 | 42.19 | 42.20 | 42.11 | 42.17 | 218,088 | -0.16(-0.38%) |
Feb 25, 2016 | 42.28 | 42.33 | 42.20 | 42.33 | 289,776 | +0.14(+0.32%) |
Feb 24, 2016 | 42.23 | 42.28 | 42.14 | 42.20 | 418,234 | +0.02(+0.06%) |
Feb 23, 2016 | 42.05 | 42.19 | 42.03 | 42.17 | 288,455 | +0.06(+0.13%) |
Feb 22, 2016 | 42.02 | 42.14 | 42.02 | 42.11 | 239,302 | +0.02(+0.06%) |
Feb 19, 2016 | 42.09 | 42.16 | 42.07 | 42.09 | 388,492 | -0.02(-0.04%) |
Feb 18, 2016 | 41.98 | 42.14 | 41.97 | 42.11 | 514,161 | +0.14(+0.35%) |
Feb 17, 2016 | 42.08 | 42.08 | 41.92 | 41.96 | 509,161 | -0.06(-0.13%) |
Feb 16, 2016 | 42.07 | 42.10 | 42.02 | 42.02 | 414,459 | -0.14(-0.32%) |
Feb 12, 2016 | 42.05 | 42.16 | 42.16 | 42.16 | 306,538 | -0.10(-0.23%) |
Feb 11, 2016 | 42.35 | 42.37 | 42.20 | 42.25 | 330,665 | +0.05(+0.11%) |
Feb 10, 2016 | 42.08 | 42.21 | 42.08 | 42.20 | 480,698 | +0.04(+0.10%) |
Feb 09, 2016 | 42.24 | 42.24 | 42.12 | 42.16 | 406,511 | +0.01(+0.02%) |
Feb 08, 2016 | 42.09 | 42.17 | 41.95 | 42.16 | 504,776 | +0.23(+0.54%) |
Feb 05, 2016 | 41.92 | 41.99 | 41.88 | 41.93 | 452,910 | -0.08(-0.19%) |
Feb 04, 2016 | 41.98 | 42.01 | 41.90 | 42.01 | 351,956 | +0.06(+0.13%) |
Feb 03, 2016 | 41.95 | 42.07 | 41.89 | 41.95 | 475,522 | +0.04(+0.10%) |
Feb 02, 2016 | 41.93 | 41.96 | 41.88 | 41.91 | 307,623 | +0.08(+0.18%) |