Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.59 | 43.92 | 42.53 | 43.83 | 4,665,626 | +0.80(+1.85%) |
Apr 28, 2016 | 42.85 | 43.81 | 42.31 | 43.04 | 3,663,191 | -0.02(-0.05%) |
Apr 27, 2016 | 42.40 | 43.09 | 42.11 | 43.06 | 2,639,281 | +1.26(+3.01%) |
Apr 26, 2016 | 42.21 | 42.30 | 41.35 | 41.80 | 2,361,981 | +0.07(+0.16%) |
Apr 25, 2016 | 42.06 | 42.61 | 41.43 | 41.73 | 2,046,484 | -0.75(-1.76%) |
Apr 22, 2016 | 42.25 | 43.45 | 41.93 | 42.48 | 3,994,979 | +0.25(+0.58%) |
Apr 21, 2016 | 42.37 | 42.65 | 41.72 | 42.23 | 2,507,844 | +0.09(+0.22%) |
Apr 20, 2016 | 41.59 | 42.65 | 41.35 | 42.14 | 3,085,679 | +0.34(+0.81%) |
Apr 19, 2016 | 40.16 | 42.07 | 39.91 | 41.80 | 3,919,949 | +2.11(+5.33%) |
Apr 18, 2016 | 37.13 | 39.79 | 37.01 | 39.69 | 3,750,999 | +1.13(+2.94%) |
Apr 15, 2016 | 38.98 | 38.98 | 37.59 | 38.55 | 4,506,651 | -1.01(-2.56%) |
Apr 14, 2016 | 40.25 | 40.34 | 39.15 | 39.57 | 1,856,931 | -0.30(-0.75%) |
Apr 13, 2016 | 40.03 | 40.19 | 39.04 | 39.87 | 2,568,523 | +0.03(+0.07%) |
Apr 12, 2016 | 38.77 | 40.49 | 38.63 | 39.84 | 5,621,684 | +1.46(+3.80%) |
Apr 11, 2016 | 38.20 | 39.11 | 38.03 | 38.38 | 2,077,306 | +0.44(+1.17%) |
Apr 08, 2016 | 38.28 | 39.00 | 37.78 | 37.94 | 2,955,777 | +0.70(+1.89%) |
Apr 07, 2016 | 37.66 | 38.16 | 36.96 | 37.24 | 2,980,281 | -0.66(-1.75%) |
Apr 06, 2016 | 38.05 | 38.63 | 37.27 | 37.90 | 2,719,298 | +0.26(+0.69%) |
Apr 05, 2016 | 37.16 | 38.34 | 37.12 | 37.64 | 2,061,455 | -0.01(-0.02%) |
Apr 04, 2016 | 37.74 | 38.41 | 37.10 | 37.65 | 2,756,013 | +0.11(+0.28%) |
Apr 01, 2016 | 37.80 | 38.15 | 37.10 | 37.54 | 3,423,065 | -1.39(-3.56%) |
Mar 31, 2016 | 38.49 | 39.60 | 38.37 | 38.93 | 2,465,586 | +0.27(+0.70%) |
Mar 30, 2016 | 39.21 | 39.68 | 38.09 | 38.65 | 2,606,939 | +0.13(+0.34%) |
Mar 29, 2016 | 37.88 | 38.75 | 37.24 | 38.52 | 3,257,844 | -0.19(-0.50%) |
Mar 28, 2016 | 38.76 | 38.96 | 38.10 | 38.71 | 1,913,983 | +0.20(+0.52%) |
Mar 24, 2016 | 37.51 | 38.52 | 38.52 | 38.52 | 4,051,525 | +0.17(+0.45%) |
Mar 23, 2016 | 39.50 | 40.21 | 38.25 | 38.34 | 3,668,839 | -1.34(-3.37%) |
Mar 22, 2016 | 39.74 | 40.70 | 39.38 | 39.68 | 2,589,749 | -0.74(-1.84%) |
Mar 21, 2016 | 40.05 | 40.70 | 39.52 | 40.42 | 2,844,163 | +0.10(+0.25%) |
Mar 18, 2016 | 42.11 | 42.47 | 40.15 | 40.32 | 4,832,570 | -1.52(-3.64%) |
Mar 17, 2016 | 41.60 | 42.26 | 40.74 | 41.85 | 3,727,305 | +0.46(+1.11%) |
Mar 16, 2016 | 41.39 | 41.84 | 40.72 | 41.39 | 2,471,401 | +0.61(+1.50%) |
Mar 15, 2016 | 39.81 | 40.80 | 38.83 | 40.78 | 3,251,113 | +0.26(+0.64%) |
Mar 14, 2016 | 41.07 | 41.72 | 40.16 | 40.52 | 4,415,917 | -1.50(-3.57%) |
Mar 11, 2016 | 41.36 | 42.24 | 41.31 | 42.02 | 2,542,073 | +0.95(+2.31%) |
Mar 10, 2016 | 40.98 | 41.31 | 39.73 | 41.07 | 3,787,007 | -0.17(-0.42%) |
Mar 09, 2016 | 41.11 | 41.97 | 40.13 | 41.25 | 3,634,018 | +1.01(+2.50%) |
Mar 08, 2016 | 41.28 | 41.36 | 39.79 | 40.24 | 3,335,239 | -1.49(-3.57%) |
Mar 07, 2016 | 40.44 | 42.08 | 40.44 | 41.73 | 5,206,092 | +0.66(+1.60%) |
Mar 04, 2016 | 39.40 | 40.17 | 38.74 | 41.07 | 6,850,031 | +1.98(+5.05%) |
Mar 03, 2016 | 37.90 | 39.28 | 37.63 | 39.10 | 4,341,484 | +1.09(+2.86%) |
Mar 02, 2016 | 35.79 | 38.03 | 35.51 | 38.01 | 3,483,151 | +1.71(+4.71%) |
Mar 01, 2016 | 35.76 | 36.49 | 34.91 | 36.30 | 3,615,024 | +1.19(+3.38%) |
Feb 29, 2016 | 35.26 | 35.99 | 34.68 | 35.11 | 3,739,353 | -0.11(-0.32%) |
Feb 26, 2016 | 35.23 | 35.96 | 34.54 | 35.23 | 3,945,019 | +1.09(+3.18%) |
Feb 25, 2016 | 34.16 | 34.27 | 32.91 | 34.14 | 2,565,057 | +0.12(+0.35%) |
Feb 24, 2016 | 33.11 | 34.14 | 32.51 | 34.02 | 2,355,380 | +0.16(+0.47%) |
Feb 23, 2016 | 35.45 | 35.80 | 33.52 | 33.86 | 3,263,739 | -1.86(-5.21%) |
Feb 22, 2016 | 35.17 | 36.01 | 34.94 | 35.72 | 3,978,750 | +1.53(+4.48%) |
Feb 19, 2016 | 33.66 | 34.20 | 33.15 | 34.19 | 2,603,852 | -0.21(-0.62%) |
Feb 18, 2016 | 35.28 | 35.57 | 33.26 | 34.41 | 4,770,323 | -0.68(-1.93%) |
Feb 17, 2016 | 32.92 | 35.24 | 32.82 | 35.08 | 5,465,948 | +2.84(+8.80%) |
Feb 16, 2016 | 32.01 | 32.32 | 31.46 | 32.24 | 3,847,549 | +0.82(+2.59%) |
Feb 12, 2016 | 31.21 | 31.43 | 31.43 | 31.43 | 3,262,731 | +1.10(+3.63%) |
Feb 11, 2016 | 30.14 | 30.77 | 29.37 | 30.33 | 4,632,048 | -0.34(-1.10%) |
Feb 10, 2016 | 30.94 | 31.87 | 30.64 | 30.67 | 3,420,187 | -0.71(-2.27%) |
Feb 09, 2016 | 33.04 | 33.36 | 30.54 | 31.38 | 4,196,824 | -1.06(-3.26%) |
Feb 08, 2016 | 32.07 | 32.59 | 31.48 | 32.44 | 3,419,740 | -0.42(-1.27%) |
Feb 05, 2016 | 33.23 | 33.80 | 32.05 | 32.85 | 4,950,382 | -0.68(-2.03%) |
Feb 04, 2016 | 32.63 | 33.99 | 32.61 | 33.53 | 7,738,843 | +1.27(+3.95%) |
Feb 03, 2016 | 31.31 | 32.29 | 30.02 | 32.26 | 4,279,575 | +1.79(+5.88%) |
Feb 02, 2016 | 31.67 | 31.89 | 30.25 | 30.47 | 4,406,805 | -2.16(-6.61%) |