Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 43.64 | 43.93 | 43.18 | 43.39 | 5,279,425 | -0.31(-0.71%) |
Apr 28, 2016 | 44.57 | 44.57 | 43.53 | 43.70 | 4,497,747 | -1.01(-2.26%) |
Apr 27, 2016 | 44.66 | 45.13 | 44.45 | 44.71 | 5,288,752 | +0.14(+0.32%) |
Apr 26, 2016 | 44.18 | 44.60 | 44.12 | 44.57 | 3,992,119 | +0.64(+1.45%) |
Apr 25, 2016 | 44.00 | 44.18 | 43.68 | 43.93 | 4,301,322 | -0.13(-0.29%) |
Apr 22, 2016 | 43.96 | 44.40 | 43.76 | 44.06 | 4,506,167 | +0.24(+0.54%) |
Apr 21, 2016 | 43.77 | 44.10 | 43.73 | 43.82 | 3,423,657 | +0.08(+0.18%) |
Apr 20, 2016 | 44.41 | 44.47 | 43.71 | 43.74 | 4,636,400 | -0.46(-1.04%) |
Apr 19, 2016 | 44.15 | 44.56 | 43.86 | 44.20 | 4,665,309 | +0.34(+0.78%) |
Apr 18, 2016 | 43.94 | 43.97 | 43.25 | 43.86 | 4,354,880 | -0.08(-0.18%) |
Apr 15, 2016 | 43.79 | 44.15 | 43.69 | 43.94 | 4,386,319 | +0.20(+0.45%) |
Apr 14, 2016 | 44.27 | 44.27 | 43.66 | 43.74 | 3,072,408 | -0.32(-0.72%) |
Apr 13, 2016 | 43.68 | 44.09 | 43.35 | 44.06 | 5,362,164 | +0.75(+1.72%) |
Apr 12, 2016 | 42.79 | 43.60 | 42.72 | 43.31 | 4,262,023 | +0.60(+1.39%) |
Apr 11, 2016 | 42.83 | 43.30 | 42.72 | 42.72 | 5,445,260 | -0.05(-0.11%) |
Apr 08, 2016 | 42.48 | 43.21 | 42.39 | 42.76 | 4,676,719 | +0.77(+1.83%) |
Apr 07, 2016 | 42.09 | 42.60 | 41.93 | 41.99 | 5,775,314 | -0.28(-0.66%) |
Apr 06, 2016 | 42.68 | 42.69 | 41.78 | 42.27 | 5,652,550 | -0.23(-0.54%) |
Apr 05, 2016 | 42.92 | 43.06 | 42.24 | 42.50 | 4,027,319 | -0.48(-1.11%) |
Apr 04, 2016 | 43.51 | 43.56 | 42.54 | 42.98 | 5,364,345 | -0.51(-1.17%) |
Apr 01, 2016 | 42.18 | 43.51 | 42.12 | 43.49 | 4,456,243 | +0.29(+0.68%) |
Mar 31, 2016 | 43.32 | 43.45 | 43.00 | 43.19 | 3,703,303 | -0.14(-0.33%) |
Mar 30, 2016 | 43.68 | 43.76 | 43.12 | 43.33 | 2,802,492 | +0.09(+0.20%) |
Mar 29, 2016 | 42.96 | 43.31 | 42.60 | 43.25 | 4,209,702 | +0.10(+0.22%) |
Mar 28, 2016 | 43.22 | 43.38 | 42.86 | 43.15 | 3,791,172 | -0.05(-0.11%) |
Mar 24, 2016 | 43.02 | 43.20 | 43.20 | 43.20 | 4,687,008 | -0.17(-0.38%) |
Mar 23, 2016 | 43.67 | 43.75 | 43.24 | 43.37 | 4,759,821 | -0.57(-1.30%) |
Mar 22, 2016 | 43.37 | 44.11 | 43.34 | 43.94 | 4,451,518 | +0.26(+0.60%) |
Mar 21, 2016 | 43.43 | 43.72 | 43.32 | 43.68 | 6,191,221 | +0.28(+0.64%) |
Mar 18, 2016 | 43.64 | 43.68 | 43.06 | 43.40 | 16,031,575 | -0.08(-0.18%) |
Mar 17, 2016 | 41.03 | 43.84 | 40.95 | 43.48 | 15,220,547 | +2.61(+6.39%) |
Mar 16, 2016 | 40.51 | 40.98 | 40.21 | 40.86 | 3,819,519 | +0.52(+1.30%) |
Mar 15, 2016 | 40.26 | 40.38 | 39.77 | 40.34 | 3,828,447 | -0.36(-0.88%) |
Mar 14, 2016 | 40.43 | 40.84 | 40.40 | 40.70 | 3,460,761 | -0.02(-0.04%) |
Mar 11, 2016 | 40.41 | 40.87 | 40.30 | 40.71 | 4,387,613 | +0.56(+1.40%) |
Mar 10, 2016 | 40.13 | 40.21 | 39.55 | 40.15 | 5,999,873 | +0.39(+0.98%) |
Mar 09, 2016 | 40.46 | 40.61 | 39.71 | 39.76 | 5,964,242 | -0.53(-1.32%) |
Mar 08, 2016 | 40.86 | 41.22 | 40.22 | 40.29 | 6,377,723 | -0.94(-2.27%) |
Mar 07, 2016 | 40.59 | 41.24 | 40.51 | 41.23 | 3,931,745 | +0.52(+1.27%) |
Mar 04, 2016 | 40.35 | 40.90 | 40.21 | 40.71 | 4,547,664 | +0.37(+0.93%) |
Mar 03, 2016 | 40.04 | 40.38 | 39.91 | 40.34 | 3,143,419 | +0.30(+0.75%) |
Mar 02, 2016 | 39.63 | 40.05 | 39.38 | 40.04 | 4,483,961 | +0.35(+0.88%) |
Mar 01, 2016 | 39.31 | 39.97 | 39.04 | 39.69 | 3,580,167 | +0.91(+2.33%) |
Feb 29, 2016 | 39.24 | 39.33 | 38.76 | 38.78 | 5,244,306 | -0.44(-1.11%) |
Feb 26, 2016 | 38.90 | 39.56 | 38.78 | 39.22 | 5,125,000 | +0.60(+1.54%) |
Feb 25, 2016 | 38.43 | 38.64 | 38.06 | 38.62 | 2,843,717 | +0.21(+0.56%) |
Feb 24, 2016 | 37.97 | 38.45 | 37.47 | 38.41 | 3,954,515 | -0.08(-0.21%) |
Feb 23, 2016 | 39.09 | 39.37 | 38.39 | 38.49 | 3,481,126 | -0.65(-1.66%) |
Feb 22, 2016 | 38.17 | 39.29 | 38.51 | 39.14 | 4,802,091 | +0.97(+2.54%) |
Feb 19, 2016 | 38.28 | 38.37 | 37.81 | 38.17 | 5,539,361 | -0.22(-0.58%) |
Feb 18, 2016 | 38.15 | 38.74 | 38.07 | 38.39 | 6,566,588 | +0.46(+1.21%) |
Feb 17, 2016 | 37.37 | 38.29 | 37.31 | 37.93 | 4,725,919 | +0.91(+2.45%) |
Feb 16, 2016 | 37.11 | 37.19 | 36.39 | 37.03 | 5,794,981 | +0.48(+1.30%) |
Feb 12, 2016 | 36.12 | 36.55 | 36.55 | 36.55 | 5,351,652 | +0.47(+1.30%) |
Feb 11, 2016 | 35.62 | 36.38 | 35.50 | 36.08 | 5,074,528 | -0.27(-0.74%) |
Feb 10, 2016 | 36.88 | 37.08 | 36.29 | 36.35 | 5,599,444 | -0.53(-1.43%) |
Feb 09, 2016 | 36.56 | 37.20 | 36.32 | 36.88 | 6,258,098 | -0.12(-0.32%) |
Feb 08, 2016 | 36.52 | 37.21 | 36.15 | 37.00 | 6,578,022 | +0.12(+0.32%) |
Feb 05, 2016 | 36.67 | 37.11 | 36.47 | 36.88 | 4,985,880 | +0.03(+0.09%) |
Feb 04, 2016 | 36.42 | 37.97 | 36.32 | 36.85 | 9,991,646 | +0.61(+1.69%) |
Feb 03, 2016 | 36.32 | 36.54 | 35.20 | 36.24 | 7,705,299 | +0.20(+0.55%) |
Feb 02, 2016 | 35.38 | 37.10 | 35.25 | 36.04 | 8,634,398 | +0.27(+0.75%) |