Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.86 | 41.97 | 40.71 | 41.55 | 3,200,526 | -0.45(-1.07%) |
Apr 28, 2016 | 43.37 | 43.48 | 41.90 | 42.00 | 3,059,017 | -1.74(-3.98%) |
Apr 27, 2016 | 43.64 | 44.07 | 43.41 | 43.74 | 1,631,197 | +0.20(+0.46%) |
Apr 26, 2016 | 43.30 | 43.81 | 43.19 | 43.54 | 1,128,460 | +0.26(+0.59%) |
Apr 25, 2016 | 43.30 | 43.58 | 42.98 | 43.29 | 1,548,074 | -0.08(-0.19%) |
Apr 22, 2016 | 44.12 | 44.58 | 43.18 | 43.37 | 1,736,333 | -0.75(-1.70%) |
Apr 21, 2016 | 44.01 | 44.74 | 43.83 | 44.12 | 3,683,797 | +0.32(+0.73%) |
Apr 20, 2016 | 43.34 | 44.32 | 42.87 | 43.80 | 2,453,508 | +0.44(+1.01%) |
Apr 19, 2016 | 43.61 | 44.18 | 42.83 | 43.36 | 2,136,333 | -0.41(-0.94%) |
Apr 18, 2016 | 43.82 | 43.93 | 43.46 | 43.77 | 1,579,952 | -0.14(-0.31%) |
Apr 15, 2016 | 44.21 | 44.31 | 43.52 | 43.91 | 2,612,758 | -0.36(-0.81%) |
Apr 14, 2016 | 44.54 | 44.86 | 44.01 | 44.27 | 1,423,372 | -0.32(-0.72%) |
Apr 13, 2016 | 43.87 | 44.71 | 43.75 | 44.59 | 1,836,415 | +0.94(+2.16%) |
Apr 12, 2016 | 43.44 | 43.82 | 43.12 | 43.64 | 1,465,569 | +0.20(+0.46%) |
Apr 11, 2016 | 44.04 | 44.18 | 43.42 | 43.44 | 2,143,004 | -0.16(-0.38%) |
Apr 08, 2016 | 44.14 | 44.21 | 43.52 | 43.61 | 1,991,254 | -0.05(-0.10%) |
Apr 07, 2016 | 43.56 | 44.07 | 43.40 | 43.65 | 2,485,452 | -0.03(-0.06%) |
Apr 06, 2016 | 42.92 | 43.91 | 42.85 | 43.68 | 2,199,503 | +0.81(+1.88%) |
Apr 05, 2016 | 42.69 | 43.25 | 42.19 | 42.87 | 1,846,154 | -0.05(-0.13%) |
Apr 04, 2016 | 43.48 | 43.52 | 42.48 | 42.93 | 2,348,696 | -0.55(-1.26%) |
Apr 01, 2016 | 43.87 | 43.98 | 43.33 | 43.48 | 3,074,400 | -0.83(-1.88%) |
Mar 31, 2016 | 43.68 | 44.39 | 43.68 | 44.31 | 2,301,890 | +0.50(+1.15%) |
Mar 30, 2016 | 44.56 | 44.63 | 43.67 | 43.81 | 2,383,674 | -0.34(-0.77%) |
Mar 29, 2016 | 43.98 | 44.52 | 42.98 | 44.15 | 6,348,620 | +1.36(+3.17%) |
Mar 28, 2016 | 42.63 | 42.97 | 42.06 | 42.79 | 2,393,696 | +0.32(+0.76%) |
Mar 24, 2016 | 42.64 | 42.47 | 42.47 | 42.47 | 2,825,698 | +0.14(+0.32%) |
Mar 23, 2016 | 43.03 | 43.30 | 42.32 | 42.33 | 2,273,682 | -0.78(-1.81%) |
Mar 22, 2016 | 43.09 | 43.44 | 42.96 | 43.11 | 1,518,045 | -0.21(-0.49%) |
Mar 21, 2016 | 43.74 | 44.13 | 42.90 | 43.32 | 2,250,342 | -0.35(-0.80%) |
Mar 18, 2016 | 43.46 | 44.20 | 43.30 | 43.67 | 3,320,475 | +0.39(+0.91%) |
Mar 17, 2016 | 42.53 | 43.46 | 42.36 | 43.28 | 2,273,863 | +0.70(+1.64%) |
Mar 16, 2016 | 41.44 | 42.65 | 41.33 | 42.58 | 2,444,503 | +0.92(+2.20%) |
Mar 15, 2016 | 41.55 | 41.88 | 41.48 | 41.66 | 2,291,132 | -0.27(-0.63%) |
Mar 14, 2016 | 41.96 | 42.27 | 41.53 | 41.93 | 2,978,456 | -0.42(-1.00%) |
Mar 11, 2016 | 41.47 | 42.37 | 41.21 | 42.35 | 3,652,475 | +1.25(+3.03%) |
Mar 10, 2016 | 41.47 | 41.89 | 40.45 | 41.11 | 1,849,123 | -0.32(-0.77%) |
Mar 09, 2016 | 41.02 | 41.55 | 40.37 | 41.43 | 1,940,420 | +0.62(+1.53%) |
Mar 08, 2016 | 41.70 | 41.89 | 40.42 | 40.80 | 2,759,345 | -1.09(-2.60%) |
Mar 07, 2016 | 41.28 | 42.17 | 41.23 | 41.89 | 2,296,405 | +0.31(+0.75%) |
Mar 04, 2016 | 41.79 | 41.97 | 41.33 | 41.58 | 2,036,406 | -0.24(-0.57%) |
Mar 03, 2016 | 41.02 | 41.84 | 40.99 | 41.82 | 2,680,279 | +0.80(+1.94%) |
Mar 02, 2016 | 39.93 | 41.04 | 39.80 | 41.02 | 3,120,026 | +1.04(+2.61%) |
Mar 01, 2016 | 38.82 | 40.17 | 38.82 | 39.98 | 2,528,401 | +1.55(+4.03%) |
Feb 29, 2016 | 38.67 | 39.14 | 38.40 | 38.43 | 2,251,197 | -0.27(-0.71%) |
Feb 26, 2016 | 38.85 | 39.24 | 38.49 | 38.70 | 2,207,950 | +0.00(+0.00%) |
Feb 25, 2016 | 37.67 | 38.80 | 37.66 | 38.70 | 2,889,079 | +1.04(+2.77%) |
Feb 24, 2016 | 37.28 | 37.67 | 36.59 | 37.66 | 2,212,462 | +0.05(+0.15%) |
Feb 23, 2016 | 37.28 | 37.75 | 36.81 | 37.61 | 2,363,689 | +0.18(+0.49%) |
Feb 22, 2016 | 36.99 | 37.44 | 36.63 | 37.42 | 3,832,715 | +0.80(+2.18%) |
Feb 19, 2016 | 36.55 | 37.16 | 36.35 | 36.62 | 3,774,714 | -0.03(-0.08%) |
Feb 18, 2016 | 37.17 | 37.31 | 36.40 | 36.65 | 2,218,674 | -0.48(-1.28%) |
Feb 17, 2016 | 37.14 | 37.54 | 36.75 | 37.13 | 3,976,736 | +0.20(+0.55%) |
Feb 16, 2016 | 36.85 | 37.17 | 36.19 | 36.93 | 2,625,396 | +0.55(+1.51%) |
Feb 12, 2016 | 35.23 | 36.38 | 36.38 | 36.38 | 2,926,211 | +1.74(+5.03%) |
Feb 11, 2016 | 35.09 | 35.42 | 34.03 | 34.64 | 4,570,924 | -1.09(-3.05%) |
Feb 10, 2016 | 35.64 | 36.33 | 35.18 | 35.73 | 2,077,101 | +0.52(+1.48%) |
Feb 09, 2016 | 34.63 | 35.64 | 34.60 | 35.20 | 3,929,132 | -0.02(-0.05%) |
Feb 08, 2016 | 35.69 | 35.81 | 34.69 | 35.22 | 3,441,776 | -1.00(-2.76%) |
Feb 05, 2016 | 36.92 | 37.41 | 36.14 | 36.22 | 3,298,836 | -0.91(-2.44%) |
Feb 04, 2016 | 36.88 | 37.83 | 36.78 | 37.13 | 2,165,659 | +0.15(+0.40%) |
Feb 03, 2016 | 37.22 | 37.47 | 35.78 | 36.98 | 3,399,852 | +0.16(+0.42%) |
Feb 02, 2016 | 37.60 | 37.88 | 36.74 | 36.83 | 2,384,894 | -1.31(-3.44%) |