Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.83 | 41.83 | 40.83 | 41.17 | 3,528,783 | -0.89(-2.11%) |
Apr 28, 2016 | 43.59 | 43.59 | 41.96 | 42.06 | 2,118,200 | -1.61(-3.69%) |
Apr 27, 2016 | 42.87 | 44.09 | 42.46 | 43.67 | 4,175,635 | +0.67(+1.56%) |
Apr 26, 2016 | 42.21 | 43.06 | 41.95 | 43.00 | 1,672,039 | +0.97(+2.30%) |
Apr 25, 2016 | 42.90 | 43.06 | 41.89 | 42.03 | 1,837,448 | -0.81(-1.89%) |
Apr 22, 2016 | 42.30 | 43.11 | 42.30 | 42.84 | 1,653,475 | +0.33(+0.78%) |
Apr 21, 2016 | 42.63 | 42.98 | 42.44 | 42.51 | 2,476,598 | +0.13(+0.31%) |
Apr 20, 2016 | 42.05 | 42.83 | 41.99 | 42.38 | 2,176,344 | +0.51(+1.23%) |
Apr 19, 2016 | 41.81 | 42.27 | 41.72 | 41.87 | 2,289,677 | +0.10(+0.25%) |
Apr 18, 2016 | 41.85 | 42.01 | 41.48 | 41.76 | 1,554,379 | -0.12(-0.29%) |
Apr 15, 2016 | 41.81 | 42.14 | 41.59 | 41.89 | 1,611,988 | +0.17(+0.42%) |
Apr 14, 2016 | 41.94 | 42.24 | 41.65 | 41.71 | 1,913,688 | -0.07(-0.17%) |
Apr 13, 2016 | 41.17 | 41.92 | 40.94 | 41.78 | 2,571,857 | +0.68(+1.65%) |
Apr 12, 2016 | 40.67 | 41.22 | 40.31 | 41.10 | 2,805,623 | +0.65(+1.59%) |
Apr 11, 2016 | 40.81 | 41.68 | 40.43 | 40.46 | 4,324,528 | -0.51(-1.26%) |
Apr 08, 2016 | 42.95 | 43.11 | 40.89 | 40.97 | 5,596,378 | -1.73(-4.04%) |
Apr 07, 2016 | 43.59 | 45.63 | 42.12 | 42.70 | 11,783,328 | +0.14(+0.33%) |
Apr 06, 2016 | 42.81 | 43.02 | 42.00 | 42.56 | 4,628,519 | -0.22(-0.51%) |
Apr 05, 2016 | 42.73 | 43.12 | 42.55 | 42.77 | 2,733,961 | -0.18(-0.43%) |
Apr 04, 2016 | 43.05 | 43.38 | 42.84 | 42.96 | 2,283,015 | -0.21(-0.48%) |
Apr 01, 2016 | 43.23 | 43.39 | 42.12 | 43.17 | 2,403,056 | -0.11(-0.26%) |
Mar 31, 2016 | 42.93 | 43.45 | 42.61 | 43.28 | 1,855,031 | +0.04(+0.10%) |
Mar 30, 2016 | 43.17 | 43.59 | 43.01 | 43.24 | 1,797,439 | +0.05(+0.12%) |
Mar 29, 2016 | 42.98 | 43.30 | 42.60 | 43.18 | 1,823,485 | +0.29(+0.67%) |
Mar 28, 2016 | 43.10 | 43.29 | 42.73 | 42.90 | 2,735,622 | -0.17(-0.40%) |
Mar 24, 2016 | 43.17 | 43.07 | 43.07 | 43.07 | 1,099,797 | -0.05(-0.12%) |
Mar 23, 2016 | 43.53 | 43.81 | 42.98 | 43.12 | 1,142,702 | -0.62(-1.42%) |
Mar 22, 2016 | 43.99 | 44.08 | 43.42 | 43.74 | 1,162,299 | -0.24(-0.54%) |
Mar 21, 2016 | 43.82 | 44.41 | 43.69 | 43.98 | 1,502,962 | -0.05(-0.12%) |
Mar 18, 2016 | 43.25 | 44.12 | 42.68 | 44.03 | 3,687,277 | +1.02(+2.37%) |
Mar 17, 2016 | 43.00 | 43.29 | 42.37 | 43.01 | 1,852,418 | -0.25(-0.58%) |
Mar 16, 2016 | 42.63 | 43.50 | 42.47 | 43.26 | 2,056,594 | +0.34(+0.79%) |
Mar 15, 2016 | 43.73 | 43.73 | 42.74 | 42.92 | 1,943,470 | -0.78(-1.78%) |
Mar 14, 2016 | 44.08 | 44.16 | 43.22 | 43.70 | 1,749,457 | -0.49(-1.11%) |
Mar 11, 2016 | 44.25 | 44.31 | 43.45 | 44.19 | 2,207,778 | +0.51(+1.16%) |
Mar 10, 2016 | 44.53 | 44.53 | 42.77 | 43.68 | 2,439,560 | -0.90(-2.01%) |
Mar 09, 2016 | 44.88 | 45.29 | 44.13 | 44.58 | 1,923,445 | -0.11(-0.25%) |
Mar 08, 2016 | 45.21 | 45.86 | 44.53 | 44.69 | 2,536,210 | -0.72(-1.59%) |
Mar 07, 2016 | 44.60 | 45.96 | 44.49 | 45.42 | 2,699,929 | +0.67(+1.50%) |
Mar 04, 2016 | 44.35 | 44.99 | 44.24 | 44.75 | 3,063,516 | +0.58(+1.32%) |
Mar 03, 2016 | 43.11 | 44.23 | 42.96 | 44.16 | 1,833,337 | +1.33(+3.11%) |
Mar 02, 2016 | 43.03 | 43.32 | 42.20 | 42.83 | 1,634,197 | -0.28(-0.65%) |
Mar 01, 2016 | 42.30 | 43.11 | 41.69 | 43.11 | 1,401,085 | +1.30(+3.11%) |
Feb 29, 2016 | 42.69 | 42.84 | 41.81 | 41.81 | 1,890,642 | -0.91(-2.12%) |
Feb 26, 2016 | 42.22 | 43.01 | 41.85 | 42.71 | 1,960,628 | +0.65(+1.55%) |
Feb 25, 2016 | 41.69 | 42.11 | 41.25 | 42.06 | 1,984,421 | -0.09(-0.21%) |
Feb 24, 2016 | 41.16 | 42.19 | 40.74 | 42.15 | 2,161,775 | +0.72(+1.75%) |
Feb 23, 2016 | 41.77 | 41.92 | 41.28 | 41.42 | 2,534,242 | -0.17(-0.42%) |
Feb 22, 2016 | 40.75 | 41.82 | 40.63 | 41.60 | 2,089,813 | +1.06(+2.62%) |
Feb 19, 2016 | 40.73 | 40.89 | 39.98 | 40.53 | 2,396,080 | -0.46(-1.13%) |
Feb 18, 2016 | 40.04 | 41.24 | 39.53 | 41.00 | 2,676,920 | +1.12(+2.82%) |
Feb 17, 2016 | 37.76 | 40.26 | 37.76 | 39.87 | 2,485,093 | +0.98(+2.51%) |
Feb 16, 2016 | 37.43 | 39.12 | 37.43 | 38.89 | 3,035,021 | +1.46(+3.89%) |
Feb 12, 2016 | 36.63 | 37.44 | 37.44 | 37.44 | 2,497,569 | +0.65(+1.78%) |
Feb 11, 2016 | 37.46 | 37.96 | 36.68 | 36.78 | 2,028,209 | -1.12(-2.94%) |
Feb 10, 2016 | 38.42 | 38.76 | 37.87 | 37.90 | 2,356,237 | -0.17(-0.46%) |
Feb 09, 2016 | 37.71 | 38.42 | 37.51 | 38.08 | 3,138,861 | -0.06(-0.16%) |
Feb 08, 2016 | 37.81 | 39.74 | 37.49 | 38.14 | 5,169,051 | +0.28(+0.74%) |
Feb 05, 2016 | 37.52 | 38.10 | 37.14 | 37.86 | 2,898,524 | +0.15(+0.39%) |
Feb 04, 2016 | 37.15 | 38.24 | 36.99 | 37.71 | 1,801,732 | +0.47(+1.26%) |
Feb 03, 2016 | 36.86 | 37.29 | 35.97 | 37.24 | 3,081,039 | +0.26(+0.71%) |
Feb 02, 2016 | 37.71 | 38.22 | 36.76 | 36.98 | 2,367,181 | -1.09(-2.86%) |