Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 44.88 | 45.90 | 44.69 | 44.92 | 1,747,658 | +0.09(+0.21%) |
Apr 28, 2016 | 45.36 | 45.75 | 43.75 | 44.83 | 1,865,850 | -0.51(-1.13%) |
Apr 27, 2016 | 46.21 | 47.05 | 42.96 | 45.34 | 3,511,611 | +0.62(+1.39%) |
Apr 26, 2016 | 44.85 | 44.99 | 44.26 | 44.72 | 1,913,089 | +0.16(+0.36%) |
Apr 25, 2016 | 44.53 | 44.67 | 44.08 | 44.56 | 962,262 | +0.00(+0.00%) |
Apr 22, 2016 | 44.20 | 44.90 | 43.78 | 44.56 | 1,171,273 | +0.43(+0.97%) |
Apr 21, 2016 | 44.59 | 44.90 | 44.06 | 44.13 | 820,024 | -0.29(-0.64%) |
Apr 20, 2016 | 43.96 | 44.78 | 43.87 | 44.42 | 1,185,359 | +0.51(+1.17%) |
Apr 19, 2016 | 42.54 | 43.93 | 42.40 | 43.90 | 1,220,409 | +1.55(+3.65%) |
Apr 18, 2016 | 42.22 | 42.60 | 41.71 | 42.36 | 526,662 | +0.14(+0.34%) |
Apr 15, 2016 | 42.12 | 42.33 | 41.62 | 42.22 | 611,642 | +0.06(+0.14%) |
Apr 14, 2016 | 42.64 | 42.67 | 42.01 | 42.16 | 1,124,265 | -0.39(-0.93%) |
Apr 13, 2016 | 41.68 | 42.72 | 41.51 | 42.55 | 1,385,800 | +1.45(+3.52%) |
Apr 12, 2016 | 40.72 | 41.41 | 40.55 | 41.11 | 744,953 | +0.39(+0.95%) |
Apr 11, 2016 | 41.13 | 41.73 | 40.70 | 40.72 | 681,587 | -0.13(-0.33%) |
Apr 08, 2016 | 41.09 | 41.54 | 40.70 | 40.85 | 1,016,579 | +0.34(+0.85%) |
Apr 07, 2016 | 40.80 | 40.93 | 40.22 | 40.51 | 1,070,930 | -0.60(-1.45%) |
Apr 06, 2016 | 40.95 | 41.12 | 40.30 | 41.11 | 889,993 | +0.21(+0.51%) |
Apr 05, 2016 | 41.18 | 41.78 | 40.83 | 40.90 | 1,446,397 | -0.54(-1.30%) |
Apr 04, 2016 | 41.86 | 41.98 | 41.30 | 41.43 | 630,598 | -0.52(-1.24%) |
Apr 01, 2016 | 41.28 | 42.06 | 40.33 | 41.96 | 1,483,964 | +0.20(+0.48%) |
Mar 31, 2016 | 43.22 | 43.25 | 41.66 | 41.75 | 2,037,536 | -1.42(-3.29%) |
Mar 30, 2016 | 43.27 | 43.53 | 42.99 | 43.17 | 735,124 | +0.03(+0.08%) |
Mar 29, 2016 | 42.33 | 43.28 | 42.33 | 43.14 | 783,355 | +0.60(+1.40%) |
Mar 28, 2016 | 43.02 | 43.03 | 42.17 | 42.54 | 665,717 | -0.31(-0.73%) |
Mar 24, 2016 | 42.56 | 42.85 | 42.85 | 42.85 | 692,403 | +0.02(+0.04%) |
Mar 23, 2016 | 43.24 | 43.50 | 42.41 | 42.84 | 1,018,329 | -0.60(-1.39%) |
Mar 22, 2016 | 43.32 | 43.67 | 43.08 | 43.44 | 705,930 | -0.31(-0.71%) |
Mar 21, 2016 | 43.89 | 44.32 | 43.51 | 43.75 | 720,143 | -0.14(-0.33%) |
Mar 18, 2016 | 44.17 | 44.54 | 43.48 | 43.90 | 1,752,679 | -0.29(-0.67%) |
Mar 17, 2016 | 43.61 | 44.53 | 43.40 | 44.19 | 1,258,512 | +0.58(+1.33%) |
Mar 16, 2016 | 42.62 | 43.64 | 42.37 | 43.61 | 840,468 | +1.02(+2.41%) |
Mar 15, 2016 | 42.39 | 42.82 | 41.84 | 42.59 | 1,411,422 | -0.52(-1.21%) |
Mar 14, 2016 | 43.43 | 43.84 | 42.93 | 43.11 | 992,506 | -0.60(-1.36%) |
Mar 11, 2016 | 43.65 | 43.82 | 42.98 | 43.70 | 776,271 | +0.49(+1.13%) |
Mar 10, 2016 | 43.91 | 43.91 | 42.17 | 43.22 | 1,213,699 | -0.68(-1.55%) |
Mar 09, 2016 | 43.56 | 44.15 | 43.31 | 43.90 | 689,177 | +0.62(+1.44%) |
Mar 08, 2016 | 44.36 | 44.46 | 43.16 | 43.27 | 1,524,281 | -1.49(-3.32%) |
Mar 07, 2016 | 43.59 | 44.82 | 43.35 | 44.76 | 1,134,954 | +0.91(+2.07%) |
Mar 04, 2016 | 42.94 | 44.23 | 42.56 | 43.85 | 1,560,989 | +0.96(+2.23%) |
Mar 03, 2016 | 42.40 | 42.94 | 41.97 | 42.90 | 2,134,953 | +0.46(+1.09%) |
Mar 02, 2016 | 42.28 | 42.59 | 41.92 | 42.43 | 1,293,206 | +0.19(+0.46%) |
Mar 01, 2016 | 41.84 | 42.25 | 41.15 | 42.24 | 1,097,566 | +0.66(+1.60%) |
Feb 29, 2016 | 40.33 | 41.68 | 39.79 | 41.58 | 1,755,944 | +1.34(+3.34%) |
Feb 26, 2016 | 40.46 | 40.70 | 39.99 | 40.23 | 590,024 | -0.02(-0.04%) |
Feb 25, 2016 | 40.29 | 40.29 | 39.43 | 40.25 | 873,843 | +0.68(+1.72%) |
Feb 24, 2016 | 38.60 | 39.70 | 38.29 | 39.57 | 791,859 | +0.34(+0.88%) |
Feb 23, 2016 | 39.60 | 40.15 | 39.17 | 39.23 | 839,900 | -0.47(-1.19%) |
Feb 22, 2016 | 39.39 | 40.01 | 39.09 | 39.70 | 1,549,776 | +0.71(+1.83%) |
Feb 19, 2016 | 39.38 | 39.38 | 36.79 | 38.98 | 1,381,766 | -1.14(-2.85%) |
Feb 18, 2016 | 41.35 | 41.72 | 39.77 | 40.12 | 1,017,743 | -1.25(-3.03%) |
Feb 17, 2016 | 40.33 | 41.43 | 40.14 | 41.38 | 1,365,811 | +1.60(+4.03%) |
Feb 16, 2016 | 39.23 | 39.79 | 38.61 | 39.77 | 1,775,415 | +1.36(+3.54%) |
Feb 12, 2016 | 39.23 | 38.41 | 38.41 | 38.41 | 998,670 | +0.03(+0.09%) |
Feb 11, 2016 | 37.01 | 38.70 | 36.76 | 38.38 | 1,519,507 | +0.66(+1.74%) |
Feb 10, 2016 | 39.14 | 39.26 | 37.26 | 37.72 | 1,363,752 | -1.13(-2.91%) |
Feb 09, 2016 | 38.60 | 39.16 | 37.96 | 38.85 | 1,505,769 | -0.42(-1.07%) |
Feb 08, 2016 | 38.97 | 39.79 | 38.68 | 39.27 | 1,475,489 | -0.36(-0.91%) |
Feb 05, 2016 | 39.20 | 39.82 | 39.11 | 39.63 | 1,805,232 | +0.11(+0.28%) |
Feb 04, 2016 | 37.27 | 40.29 | 37.19 | 39.52 | 2,394,132 | +2.20(+5.90%) |
Feb 03, 2016 | 36.93 | 37.75 | 36.03 | 37.32 | 1,997,146 | +0.44(+1.20%) |
Feb 02, 2016 | 38.55 | 39.17 | 35.52 | 36.88 | 5,120,437 | -3.61(-8.92%) |