Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.82 | 41.82 | 40.50 | 40.94 | 3,892,000 | -1.28(-3.03%) |
Apr 28, 2016 | 42.73 | 43.09 | 42.11 | 42.22 | 1,910,892 | -0.59(-1.38%) |
Apr 27, 2016 | 42.12 | 42.87 | 41.86 | 42.81 | 1,984,149 | +0.56(+1.33%) |
Apr 26, 2016 | 41.61 | 42.34 | 41.41 | 42.25 | 3,351,531 | +0.61(+1.46%) |
Apr 25, 2016 | 41.24 | 41.86 | 40.98 | 41.64 | 2,123,525 | +0.34(+0.81%) |
Apr 22, 2016 | 41.90 | 42.75 | 41.18 | 41.30 | 5,359,198 | -1.35(-3.17%) |
Apr 21, 2016 | 42.91 | 43.57 | 42.60 | 42.66 | 5,175,202 | -0.23(-0.54%) |
Apr 20, 2016 | 42.16 | 43.38 | 42.06 | 42.89 | 2,899,138 | +0.85(+2.02%) |
Apr 19, 2016 | 41.91 | 42.35 | 41.67 | 42.04 | 2,190,884 | +0.14(+0.34%) |
Apr 18, 2016 | 41.36 | 42.09 | 41.29 | 41.90 | 2,739,258 | +0.50(+1.22%) |
Apr 15, 2016 | 41.06 | 41.62 | 40.66 | 41.39 | 3,169,801 | +0.32(+0.78%) |
Apr 14, 2016 | 41.63 | 41.63 | 40.58 | 41.07 | 2,879,325 | -0.55(-1.33%) |
Apr 13, 2016 | 41.46 | 41.65 | 40.96 | 41.62 | 4,589,506 | +0.32(+0.78%) |
Apr 12, 2016 | 40.66 | 41.58 | 39.99 | 41.30 | 4,602,223 | +0.60(+1.48%) |
Apr 11, 2016 | 41.02 | 41.18 | 40.55 | 40.70 | 3,797,286 | -0.24(-0.59%) |
Apr 08, 2016 | 41.67 | 41.78 | 39.95 | 40.94 | 6,618,767 | -1.05(-2.50%) |
Apr 07, 2016 | 43.54 | 43.77 | 41.80 | 41.99 | 6,848,655 | -1.82(-4.15%) |
Apr 06, 2016 | 43.88 | 43.99 | 43.14 | 43.81 | 3,331,699 | -0.13(-0.29%) |
Apr 05, 2016 | 44.36 | 44.47 | 43.71 | 43.94 | 3,072,803 | -0.54(-1.21%) |
Apr 04, 2016 | 45.76 | 45.97 | 44.38 | 44.47 | 3,210,168 | -1.35(-2.94%) |
Apr 01, 2016 | 45.70 | 46.37 | 45.49 | 45.82 | 2,360,087 | +0.02(+0.03%) |
Mar 31, 2016 | 46.01 | 46.34 | 45.74 | 45.80 | 1,513,026 | -0.23(-0.50%) |
Mar 30, 2016 | 46.04 | 46.42 | 45.76 | 46.04 | 1,432,903 | +0.15(+0.33%) |
Mar 29, 2016 | 45.52 | 46.00 | 45.32 | 45.88 | 1,814,291 | +0.49(+1.08%) |
Mar 28, 2016 | 44.81 | 45.83 | 44.76 | 45.40 | 1,679,338 | +0.58(+1.30%) |
Mar 24, 2016 | 44.75 | 44.81 | 44.81 | 44.81 | 2,531,163 | -0.06(-0.12%) |
Mar 23, 2016 | 45.51 | 45.53 | 44.75 | 44.87 | 2,640,893 | -0.57(-1.25%) |
Mar 22, 2016 | 46.15 | 46.59 | 45.41 | 45.44 | 3,221,458 | -0.74(-1.60%) |
Mar 21, 2016 | 46.34 | 47.00 | 45.96 | 46.17 | 3,065,227 | -0.68(-1.45%) |
Mar 18, 2016 | 46.44 | 47.53 | 45.85 | 46.85 | 4,582,477 | +0.24(+0.52%) |
Mar 17, 2016 | 45.52 | 46.84 | 45.23 | 46.61 | 2,925,576 | +1.10(+2.41%) |
Mar 16, 2016 | 45.05 | 45.63 | 44.85 | 45.52 | 2,190,101 | +0.06(+0.14%) |
Mar 15, 2016 | 44.68 | 45.55 | 44.43 | 45.45 | 3,026,005 | +0.57(+1.27%) |
Mar 14, 2016 | 44.85 | 45.25 | 44.51 | 44.88 | 2,246,131 | -0.34(-0.76%) |
Mar 11, 2016 | 45.85 | 46.16 | 44.86 | 45.23 | 3,349,290 | -0.42(-0.91%) |
Mar 10, 2016 | 45.07 | 45.70 | 44.54 | 45.64 | 5,088,784 | +0.94(+2.10%) |
Mar 09, 2016 | 44.35 | 45.03 | 44.00 | 44.71 | 4,206,579 | +0.58(+1.32%) |
Mar 08, 2016 | 43.24 | 44.83 | 43.23 | 44.12 | 6,031,944 | +0.34(+0.77%) |
Mar 07, 2016 | 42.51 | 44.48 | 42.45 | 43.79 | 5,217,901 | +0.14(+0.33%) |
Mar 04, 2016 | 42.46 | 44.28 | 42.09 | 43.64 | 7,964,519 | +1.16(+2.73%) |
Mar 03, 2016 | 42.06 | 42.61 | 41.75 | 42.48 | 2,513,670 | +0.54(+1.30%) |
Mar 02, 2016 | 41.63 | 42.00 | 41.44 | 41.94 | 3,875,277 | +0.37(+0.88%) |
Mar 01, 2016 | 41.08 | 41.63 | 40.61 | 41.57 | 3,244,472 | +0.77(+1.89%) |
Feb 29, 2016 | 41.59 | 41.74 | 40.73 | 40.80 | 4,238,780 | -0.95(-2.27%) |
Feb 26, 2016 | 41.91 | 41.94 | 41.19 | 41.75 | 2,931,779 | +0.06(+0.15%) |
Feb 25, 2016 | 41.26 | 41.94 | 40.27 | 41.68 | 3,565,942 | +0.41(+0.98%) |
Feb 24, 2016 | 40.16 | 41.34 | 39.34 | 41.28 | 4,449,613 | +0.84(+2.08%) |
Feb 23, 2016 | 40.86 | 41.00 | 39.90 | 40.43 | 3,463,202 | -0.41(-0.99%) |
Feb 22, 2016 | 39.21 | 40.86 | 39.21 | 40.84 | 5,926,727 | +1.75(+4.47%) |
Feb 19, 2016 | 38.04 | 39.55 | 37.09 | 39.09 | 23,833,142 | -2.82(-6.73%) |
Feb 18, 2016 | 41.47 | 42.19 | 40.68 | 41.91 | 10,437,385 | +0.37(+0.90%) |
Feb 17, 2016 | 40.82 | 41.96 | 40.61 | 41.54 | 8,953,178 | +1.07(+2.65%) |
Feb 16, 2016 | 39.46 | 41.05 | 39.36 | 40.47 | 5,636,282 | +1.58(+4.07%) |
Feb 12, 2016 | 38.91 | 38.88 | 38.88 | 38.88 | 4,782,239 | -0.22(-0.57%) |
Feb 11, 2016 | 38.62 | 39.25 | 38.14 | 39.11 | 3,800,967 | +0.00(+0.00%) |
Feb 10, 2016 | 40.24 | 40.43 | 39.07 | 39.11 | 3,306,196 | -0.91(-2.28%) |
Feb 09, 2016 | 39.93 | 41.13 | 39.82 | 40.02 | 5,595,527 | -0.41(-1.00%) |
Feb 08, 2016 | 38.28 | 41.25 | 38.13 | 40.43 | 8,441,870 | +2.12(+5.54%) |
Feb 05, 2016 | 37.71 | 38.92 | 37.13 | 38.30 | 5,889,981 | +0.60(+1.58%) |
Feb 04, 2016 | 39.18 | 39.18 | 37.20 | 37.71 | 6,990,568 | -2.46(-6.13%) |
Feb 03, 2016 | 39.22 | 40.37 | 38.83 | 40.17 | 5,079,474 | +1.09(+2.79%) |
Feb 02, 2016 | 39.89 | 39.89 | 38.68 | 39.08 | 3,966,399 | -0.61(-1.54%) |