Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 42.25 | 42.28 | 41.92 | 42.22 | 4,185,254 | -0.14(-0.34%) |
Apr 28, 2016 | 42.37 | 42.64 | 42.26 | 42.36 | 2,704,303 | -0.19(-0.45%) |
Apr 27, 2016 | 42.39 | 42.64 | 42.25 | 42.56 | 2,544,966 | +0.14(+0.34%) |
Apr 26, 2016 | 42.49 | 42.59 | 42.31 | 42.41 | 2,604,071 | -0.03(-0.07%) |
Apr 25, 2016 | 42.28 | 42.44 | 42.19 | 42.44 | 2,509,961 | +0.10(+0.23%) |
Apr 22, 2016 | 42.25 | 42.35 | 42.11 | 42.34 | 3,025,780 | +0.14(+0.32%) |
Apr 21, 2016 | 42.73 | 42.73 | 42.18 | 42.21 | 5,775,990 | -0.51(-1.20%) |
Apr 20, 2016 | 42.98 | 43.00 | 42.71 | 42.72 | 2,975,568 | -0.24(-0.56%) |
Apr 19, 2016 | 42.96 | 43.01 | 42.83 | 42.96 | 4,966,980 | +0.09(+0.20%) |
Apr 18, 2016 | 42.54 | 42.88 | 42.44 | 42.88 | 3,148,272 | +0.30(+0.70%) |
Apr 15, 2016 | 42.53 | 42.62 | 42.43 | 42.58 | 3,248,532 | +0.13(+0.30%) |
Apr 14, 2016 | 42.56 | 42.57 | 42.42 | 42.45 | 4,144,261 | -0.08(-0.18%) |
Apr 13, 2016 | 42.69 | 42.69 | 42.37 | 42.53 | 5,381,039 | +0.01(+0.02%) |
Apr 12, 2016 | 42.28 | 42.57 | 42.20 | 42.52 | 11,828,367 | +0.26(+0.62%) |
Apr 11, 2016 | 42.49 | 42.57 | 42.22 | 42.26 | 3,515,810 | -0.16(-0.39%) |
Apr 08, 2016 | 42.52 | 42.56 | 42.31 | 42.42 | 4,563,592 | +0.10(+0.23%) |
Apr 07, 2016 | 42.46 | 42.51 | 42.16 | 42.33 | 5,036,136 | -0.28(-0.66%) |
Apr 06, 2016 | 42.29 | 42.61 | 42.25 | 42.60 | 4,425,940 | +0.31(+0.73%) |
Apr 05, 2016 | 42.50 | 42.54 | 42.24 | 42.30 | 4,378,350 | -0.36(-0.84%) |
Apr 04, 2016 | 42.76 | 42.77 | 42.57 | 42.65 | 3,974,452 | -0.08(-0.18%) |
Apr 01, 2016 | 42.25 | 42.77 | 42.18 | 42.73 | 4,453,056 | +0.36(+0.84%) |
Mar 31, 2016 | 42.42 | 42.54 | 42.33 | 42.37 | 3,418,994 | -0.06(-0.14%) |
Mar 30, 2016 | 42.48 | 42.53 | 42.37 | 42.43 | 3,614,508 | +0.08(+0.18%) |
Mar 29, 2016 | 41.81 | 42.36 | 41.77 | 42.35 | 3,666,335 | +0.50(+1.20%) |
Mar 28, 2016 | 41.81 | 41.94 | 41.74 | 41.85 | 4,169,422 | +0.10(+0.23%) |
Mar 24, 2016 | 41.62 | 41.76 | 41.76 | 41.76 | 3,406,609 | +0.00(+0.00%) |
Mar 23, 2016 | 41.78 | 41.89 | 41.71 | 41.76 | 3,076,830 | -0.07(-0.16%) |
Mar 22, 2016 | 41.78 | 41.93 | 41.70 | 41.82 | 3,331,687 | -0.07(-0.16%) |
Mar 21, 2016 | 41.89 | 41.97 | 41.79 | 41.89 | 3,469,989 | -0.04(-0.09%) |
Mar 18, 2016 | 41.96 | 42.04 | 41.77 | 41.93 | 5,254,136 | +0.08(+0.18%) |
Mar 17, 2016 | 41.61 | 41.93 | 41.56 | 41.85 | 4,149,597 | +0.24(+0.58%) |
Mar 16, 2016 | 41.30 | 41.70 | 41.20 | 41.61 | 4,327,674 | +0.20(+0.49%) |
Mar 15, 2016 | 41.26 | 41.43 | 41.18 | 41.41 | 3,608,874 | -0.02(-0.05%) |
Mar 14, 2016 | 41.37 | 41.50 | 41.29 | 41.43 | 4,098,931 | +0.01(+0.02%) |
Mar 11, 2016 | 41.22 | 41.45 | 41.18 | 41.42 | 4,126,822 | +0.48(+1.17%) |
Mar 10, 2016 | 40.96 | 41.20 | 40.61 | 40.94 | 5,770,651 | +0.06(+0.14%) |
Mar 09, 2016 | 40.87 | 40.96 | 40.77 | 40.88 | 4,885,514 | +0.13(+0.33%) |
Mar 08, 2016 | 40.77 | 40.93 | 40.67 | 40.75 | 5,951,159 | -0.13(-0.33%) |
Mar 07, 2016 | 40.78 | 40.97 | 40.71 | 40.88 | 4,030,182 | -0.02(-0.05%) |
Mar 04, 2016 | 40.82 | 41.01 | 40.70 | 40.90 | 4,390,783 | +0.09(+0.21%) |
Mar 03, 2016 | 40.73 | 40.84 | 40.50 | 40.82 | 3,860,839 | +0.08(+0.19%) |
Mar 02, 2016 | 40.58 | 40.75 | 40.44 | 40.74 | 4,627,108 | +0.12(+0.31%) |
Mar 01, 2016 | 40.24 | 40.64 | 40.16 | 40.61 | 3,666,570 | +0.61(+1.54%) |
Feb 29, 2016 | 40.29 | 40.48 | 40.00 | 40.00 | 4,379,846 | -0.27(-0.67%) |
Feb 26, 2016 | 40.64 | 40.64 | 40.24 | 40.27 | 4,426,817 | -0.32(-0.78%) |
Feb 25, 2016 | 40.16 | 40.59 | 40.16 | 40.59 | 5,224,836 | +0.49(+1.22%) |
Feb 24, 2016 | 39.72 | 40.15 | 39.57 | 40.10 | 4,789,934 | +0.18(+0.46%) |
Feb 23, 2016 | 40.04 | 40.14 | 39.89 | 39.91 | 5,165,813 | -0.19(-0.48%) |
Feb 22, 2016 | 39.98 | 40.14 | 39.89 | 40.11 | 7,031,192 | +0.38(+0.97%) |
Feb 19, 2016 | 39.55 | 39.77 | 39.41 | 39.72 | 20,062,626 | +0.03(+0.07%) |
Feb 18, 2016 | 39.66 | 39.80 | 39.51 | 39.69 | 6,149,802 | +0.09(+0.22%) |
Feb 17, 2016 | 39.40 | 39.68 | 39.32 | 39.61 | 3,963,747 | +0.36(+0.93%) |
Feb 16, 2016 | 39.08 | 39.24 | 38.89 | 39.24 | 3,797,394 | +0.47(+1.21%) |
Feb 12, 2016 | 38.51 | 38.77 | 38.77 | 38.77 | 4,786,153 | +0.53(+1.38%) |
Feb 11, 2016 | 38.19 | 38.43 | 38.01 | 38.24 | 5,554,663 | -0.35(-0.90%) |
Feb 10, 2016 | 38.67 | 38.96 | 38.55 | 38.59 | 5,186,772 | +0.10(+0.25%) |
Feb 09, 2016 | 38.22 | 38.73 | 38.15 | 38.49 | 5,980,304 | +0.01(+0.02%) |
Feb 08, 2016 | 38.55 | 38.65 | 38.02 | 38.48 | 4,423,857 | -0.36(-0.91%) |
Feb 05, 2016 | 39.25 | 39.26 | 38.70 | 38.84 | 5,342,080 | -0.46(-1.17%) |
Feb 04, 2016 | 39.34 | 39.47 | 39.12 | 39.30 | 5,028,554 | -0.12(-0.29%) |
Feb 03, 2016 | 39.48 | 39.55 | 38.93 | 39.41 | 7,170,196 | +0.10(+0.24%) |
Feb 02, 2016 | 39.48 | 39.50 | 39.20 | 39.32 | 3,535,690 | -0.41(-1.04%) |