Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 40.77 | 40.90 | 39.41 | 39.74 | 14,541,323 | -1.27(-3.09%) |
Apr 28, 2016 | 41.28 | 41.91 | 40.93 | 41.00 | 9,910,483 | -0.61(-1.46%) |
Apr 27, 2016 | 40.92 | 41.79 | 40.91 | 41.61 | 10,497,326 | -0.01(-0.02%) |
Apr 26, 2016 | 41.33 | 41.66 | 41.25 | 41.62 | 9,661,348 | +0.38(+0.92%) |
Apr 25, 2016 | 41.37 | 41.47 | 40.92 | 41.24 | 8,824,960 | -0.17(-0.40%) |
Apr 22, 2016 | 40.67 | 41.76 | 40.65 | 41.40 | 17,837,230 | +0.76(+1.88%) |
Apr 21, 2016 | 40.35 | 40.74 | 39.91 | 40.64 | 21,267,986 | -0.33(-0.81%) |
Apr 20, 2016 | 40.85 | 41.33 | 40.75 | 40.97 | 14,221,858 | +0.20(+0.50%) |
Apr 19, 2016 | 40.69 | 40.85 | 40.35 | 40.77 | 11,831,867 | +0.22(+0.54%) |
Apr 18, 2016 | 40.18 | 40.69 | 40.07 | 40.55 | 9,755,001 | +0.39(+0.96%) |
Apr 15, 2016 | 40.85 | 40.89 | 40.14 | 40.16 | 12,896,049 | -0.60(-1.47%) |
Apr 14, 2016 | 40.78 | 40.81 | 40.31 | 40.76 | 10,071,105 | -0.08(-0.19%) |
Apr 13, 2016 | 40.35 | 41.25 | 40.23 | 40.84 | 17,561,854 | +0.87(+2.16%) |
Apr 12, 2016 | 40.15 | 40.19 | 39.48 | 39.97 | 7,776,963 | -0.14(-0.35%) |
Apr 11, 2016 | 40.00 | 40.57 | 40.00 | 40.11 | 10,981,140 | +0.35(+0.87%) |
Apr 08, 2016 | 39.62 | 40.23 | 39.52 | 39.77 | 7,100,458 | +0.42(+1.06%) |
Apr 07, 2016 | 39.64 | 39.68 | 39.15 | 39.35 | 9,576,369 | -0.46(-1.17%) |
Apr 06, 2016 | 39.44 | 39.90 | 39.11 | 39.81 | 9,702,706 | +0.43(+1.10%) |
Apr 05, 2016 | 39.67 | 39.74 | 39.33 | 39.38 | 8,725,890 | -0.46(-1.15%) |
Apr 04, 2016 | 39.96 | 40.20 | 39.73 | 39.84 | 7,996,772 | -0.18(-0.45%) |
Apr 01, 2016 | 40.18 | 40.20 | 39.34 | 40.02 | 11,925,287 | -0.20(-0.51%) |
Mar 31, 2016 | 40.01 | 40.45 | 39.98 | 40.22 | 9,301,226 | +0.12(+0.29%) |
Mar 30, 2016 | 40.25 | 40.62 | 39.90 | 40.11 | 9,081,203 | +0.24(+0.59%) |
Mar 29, 2016 | 39.33 | 40.07 | 39.07 | 39.87 | 13,301,984 | +0.39(+1.00%) |
Mar 28, 2016 | 39.67 | 39.81 | 39.29 | 39.48 | 11,524,272 | -0.53(-1.32%) |
Mar 24, 2016 | 39.82 | 40.00 | 40.00 | 40.00 | 9,570,086 | -0.10(-0.25%) |
Mar 23, 2016 | 40.99 | 41.03 | 39.96 | 40.11 | 11,689,872 | -0.81(-1.98%) |
Mar 22, 2016 | 40.77 | 41.15 | 40.74 | 40.92 | 8,420,539 | -0.15(-0.36%) |
Mar 21, 2016 | 40.59 | 41.18 | 40.51 | 41.07 | 14,997,212 | +0.49(+1.20%) |
Mar 18, 2016 | 40.66 | 40.80 | 40.30 | 40.58 | 36,859,336 | +0.17(+0.41%) |
Mar 17, 2016 | 40.23 | 40.66 | 40.21 | 40.41 | 12,955,919 | +0.06(+0.16%) |
Mar 16, 2016 | 40.61 | 40.61 | 40.04 | 40.35 | 26,765,060 | -0.26(-0.64%) |
Mar 15, 2016 | 40.70 | 40.77 | 40.10 | 40.61 | 16,385,140 | -0.36(-0.88%) |
Mar 14, 2016 | 41.09 | 41.22 | 40.70 | 40.97 | 9,417,452 | -0.10(-0.25%) |
Mar 11, 2016 | 41.36 | 41.41 | 40.81 | 41.07 | 14,499,189 | +0.16(+0.38%) |
Mar 10, 2016 | 40.83 | 41.16 | 40.25 | 40.92 | 12,127,795 | +0.06(+0.13%) |
Mar 09, 2016 | 41.22 | 41.31 | 40.70 | 40.86 | 17,751,754 | -0.40(-0.97%) |
Mar 08, 2016 | 41.60 | 41.85 | 40.88 | 41.26 | 14,855,168 | -0.66(-1.58%) |
Mar 07, 2016 | 41.25 | 42.09 | 41.19 | 41.92 | 12,943,633 | +0.50(+1.22%) |
Mar 04, 2016 | 41.16 | 41.60 | 40.82 | 41.42 | 16,235,980 | +0.22(+0.53%) |
Mar 03, 2016 | 41.25 | 41.54 | 40.79 | 41.20 | 15,720,720 | -0.37(-0.89%) |
Mar 02, 2016 | 41.21 | 41.67 | 41.09 | 41.57 | 19,915,408 | +0.58(+1.42%) |
Mar 01, 2016 | 40.18 | 40.99 | 40.16 | 40.99 | 15,226,801 | +1.04(+2.60%) |
Feb 29, 2016 | 40.25 | 40.53 | 39.89 | 39.95 | 15,406,527 | -0.28(-0.68%) |
Feb 26, 2016 | 40.52 | 40.52 | 39.91 | 40.22 | 12,227,931 | -0.02(-0.04%) |
Feb 25, 2016 | 40.13 | 40.36 | 39.66 | 40.24 | 10,718,475 | +0.09(+0.23%) |
Feb 24, 2016 | 38.96 | 40.26 | 38.75 | 40.15 | 14,073,499 | +0.86(+2.18%) |
Feb 23, 2016 | 39.74 | 39.74 | 39.05 | 39.29 | 11,999,915 | -0.67(-1.68%) |
Feb 22, 2016 | 39.02 | 39.96 | 38.51 | 39.96 | 21,549,856 | +1.45(+3.76%) |
Feb 19, 2016 | 38.21 | 38.99 | 38.02 | 38.51 | 20,785,582 | +0.27(+0.69%) |
Feb 18, 2016 | 37.72 | 38.42 | 37.42 | 38.24 | 16,902,684 | +0.52(+1.38%) |
Feb 17, 2016 | 36.66 | 37.82 | 36.64 | 37.72 | 19,078,720 | +1.31(+3.60%) |
Feb 16, 2016 | 35.53 | 36.49 | 35.38 | 36.41 | 17,750,296 | +1.69(+4.87%) |
Feb 12, 2016 | 33.78 | 34.72 | 34.72 | 34.72 | 15,010,318 | +1.22(+3.63%) |
Feb 11, 2016 | 33.13 | 33.73 | 32.91 | 33.51 | 16,088,688 | +0.03(+0.09%) |
Feb 10, 2016 | 34.29 | 34.69 | 33.43 | 33.48 | 12,868,919 | -0.51(-1.49%) |
Feb 09, 2016 | 34.01 | 34.17 | 33.64 | 33.98 | 13,268,636 | -0.22(-0.64%) |
Feb 08, 2016 | 33.90 | 34.41 | 33.38 | 34.20 | 16,424,689 | -0.10(-0.30%) |
Feb 05, 2016 | 35.42 | 35.53 | 34.10 | 34.30 | 13,744,105 | -1.28(-3.59%) |
Feb 04, 2016 | 34.77 | 35.66 | 34.58 | 35.58 | 13,858,365 | +0.72(+2.08%) |
Feb 03, 2016 | 33.97 | 35.07 | 33.77 | 34.85 | 21,470,126 | +1.23(+3.66%) |
Feb 02, 2016 | 35.21 | 35.38 | 33.41 | 33.62 | 27,048,894 | -2.31(-6.42%) |