Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.90 | 40.03 | 39.56 | 39.90 | 3,413,778 | -0.18(-0.45%) |
Apr 28, 2016 | 39.68 | 40.13 | 39.65 | 40.08 | 2,233,374 | +0.15(+0.37%) |
Apr 27, 2016 | 40.26 | 40.26 | 39.26 | 39.93 | 3,161,234 | -0.10(-0.25%) |
Apr 26, 2016 | 40.53 | 40.76 | 39.83 | 40.03 | 3,124,159 | -0.48(-1.19%) |
Apr 25, 2016 | 39.88 | 40.52 | 39.73 | 40.52 | 2,117,311 | +0.64(+1.60%) |
Apr 22, 2016 | 39.84 | 40.32 | 39.66 | 39.88 | 2,456,379 | +0.23(+0.58%) |
Apr 21, 2016 | 41.24 | 41.30 | 39.54 | 39.65 | 5,236,178 | -1.70(-4.11%) |
Apr 20, 2016 | 42.55 | 42.65 | 41.30 | 41.35 | 2,201,271 | -1.16(-2.73%) |
Apr 19, 2016 | 42.42 | 42.68 | 42.20 | 42.51 | 1,707,903 | +0.09(+0.22%) |
Apr 18, 2016 | 42.34 | 42.48 | 41.96 | 42.42 | 1,455,833 | +0.09(+0.22%) |
Apr 15, 2016 | 42.10 | 42.37 | 41.92 | 42.33 | 1,707,934 | +0.23(+0.54%) |
Apr 14, 2016 | 42.16 | 42.29 | 41.90 | 42.10 | 1,682,109 | -0.28(-0.65%) |
Apr 13, 2016 | 42.92 | 42.92 | 41.84 | 42.37 | 2,315,420 | -0.44(-1.04%) |
Apr 12, 2016 | 42.40 | 42.94 | 42.37 | 42.82 | 3,186,211 | +0.50(+1.17%) |
Apr 11, 2016 | 42.29 | 42.65 | 42.25 | 42.32 | 1,717,636 | +0.00(+0.00%) |
Apr 08, 2016 | 42.08 | 42.50 | 41.99 | 42.32 | 1,330,750 | +0.24(+0.56%) |
Apr 07, 2016 | 42.16 | 42.46 | 42.00 | 42.08 | 1,968,153 | -0.21(-0.51%) |
Apr 06, 2016 | 42.16 | 42.35 | 41.98 | 42.30 | 2,469,334 | +0.07(+0.18%) |
Apr 05, 2016 | 41.65 | 42.26 | 41.65 | 42.22 | 2,560,223 | +0.47(+1.13%) |
Apr 04, 2016 | 41.82 | 42.18 | 41.42 | 41.75 | 2,632,876 | -0.06(-0.14%) |
Apr 01, 2016 | 41.77 | 41.94 | 41.55 | 41.81 | 3,036,696 | -0.17(-0.42%) |
Mar 31, 2016 | 41.86 | 42.14 | 41.76 | 41.99 | 3,311,876 | +0.20(+0.48%) |
Mar 30, 2016 | 42.17 | 42.21 | 41.56 | 41.79 | 2,302,554 | -0.31(-0.74%) |
Mar 29, 2016 | 41.66 | 42.11 | 41.47 | 42.10 | 2,619,043 | +0.51(+1.22%) |
Mar 28, 2016 | 41.19 | 41.68 | 41.14 | 41.59 | 1,926,689 | +0.44(+1.06%) |
Mar 24, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 1,907,714 | +0.03(+0.08%) |
Mar 23, 2016 | 40.60 | 41.37 | 40.60 | 41.12 | 2,021,603 | +0.35(+0.87%) |
Mar 22, 2016 | 40.68 | 41.18 | 40.59 | 40.77 | 1,634,183 | +0.07(+0.18%) |
Mar 21, 2016 | 40.81 | 40.84 | 40.29 | 40.69 | 2,407,254 | -0.31(-0.77%) |
Mar 18, 2016 | 41.15 | 41.19 | 40.68 | 41.01 | 4,508,295 | -0.22(-0.54%) |
Mar 17, 2016 | 40.79 | 41.41 | 40.51 | 41.23 | 2,723,111 | +0.46(+1.13%) |
Mar 16, 2016 | 39.95 | 40.85 | 39.44 | 40.77 | 3,116,617 | +0.68(+1.70%) |
Mar 15, 2016 | 39.98 | 40.37 | 39.85 | 40.08 | 2,321,691 | +0.07(+0.18%) |
Mar 14, 2016 | 39.75 | 40.05 | 39.69 | 40.01 | 1,814,456 | +0.08(+0.20%) |
Mar 11, 2016 | 40.03 | 40.10 | 39.55 | 39.93 | 2,381,839 | +0.25(+0.64%) |
Mar 10, 2016 | 39.68 | 39.86 | 39.32 | 39.67 | 2,822,779 | +0.21(+0.54%) |
Mar 09, 2016 | 39.18 | 39.89 | 39.09 | 39.46 | 2,349,650 | +0.19(+0.49%) |
Mar 08, 2016 | 38.67 | 39.54 | 38.50 | 39.27 | 3,293,989 | +0.60(+1.54%) |
Mar 07, 2016 | 38.90 | 38.94 | 38.49 | 38.67 | 3,341,619 | -0.27(-0.71%) |
Mar 04, 2016 | 39.49 | 39.49 | 38.71 | 38.94 | 2,808,725 | -0.58(-1.46%) |
Mar 03, 2016 | 39.60 | 39.73 | 39.03 | 39.52 | 2,315,684 | -0.01(-0.03%) |
Mar 02, 2016 | 39.15 | 39.57 | 38.94 | 39.53 | 2,495,534 | +0.14(+0.36%) |
Mar 01, 2016 | 39.45 | 39.72 | 39.00 | 39.39 | 3,211,860 | +0.19(+0.50%) |
Feb 29, 2016 | 39.18 | 39.65 | 38.94 | 39.20 | 5,582,583 | -0.06(-0.15%) |
Feb 26, 2016 | 40.08 | 40.08 | 39.18 | 39.26 | 3,721,409 | -0.86(-2.16%) |
Feb 25, 2016 | 39.88 | 40.46 | 39.84 | 40.12 | 2,904,231 | +0.39(+0.99%) |
Feb 24, 2016 | 39.73 | 40.22 | 39.56 | 39.73 | 2,366,144 | -0.12(-0.30%) |
Feb 23, 2016 | 39.90 | 40.10 | 39.45 | 39.85 | 3,183,902 | -0.01(-0.02%) |
Feb 22, 2016 | 40.42 | 40.50 | 39.69 | 39.86 | 3,619,871 | -0.33(-0.83%) |
Feb 19, 2016 | 40.22 | 40.94 | 40.07 | 40.19 | 4,486,774 | -0.15(-0.38%) |
Feb 18, 2016 | 39.91 | 40.52 | 39.72 | 40.34 | 3,304,756 | +0.43(+1.07%) |
Feb 17, 2016 | 40.04 | 40.42 | 39.62 | 39.92 | 4,276,092 | -0.01(-0.02%) |
Feb 16, 2016 | 40.26 | 40.32 | 39.22 | 39.92 | 5,506,502 | -0.44(-1.09%) |
Feb 12, 2016 | 39.98 | 40.36 | 40.36 | 40.36 | 8,306,279 | +0.24(+0.60%) |
Feb 11, 2016 | 37.85 | 40.19 | 37.83 | 40.12 | 9,505,210 | +2.23(+5.88%) |
Feb 10, 2016 | 37.71 | 38.37 | 37.69 | 37.89 | 3,657,624 | +0.28(+0.75%) |
Feb 09, 2016 | 37.37 | 37.87 | 37.13 | 37.61 | 4,361,582 | +0.13(+0.34%) |
Feb 08, 2016 | 37.18 | 37.57 | 36.59 | 37.49 | 3,972,674 | +0.19(+0.50%) |
Feb 05, 2016 | 38.08 | 38.20 | 37.05 | 37.30 | 4,803,403 | -1.06(-2.77%) |
Feb 04, 2016 | 38.18 | 38.64 | 37.95 | 38.36 | 4,426,077 | +0.09(+0.23%) |
Feb 03, 2016 | 38.31 | 38.83 | 38.13 | 38.27 | 4,595,093 | +0.09(+0.23%) |
Feb 02, 2016 | 37.86 | 38.32 | 37.59 | 38.19 | 3,270,858 | +0.38(+1.01%) |